Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaslog Ltd
(NY:
GLOG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
8.045
8.057
7.859
7.983
289,485
-0.03(-0.39%)
Mar 27, 2013
7.877
8.070
7.852
8.014
646,573
+0.10(+1.25%)
Mar 26, 2013
7.915
7.977
7.852
7.915
153,812
+0.03(+0.39%)
Mar 25, 2013
7.933
7.989
7.840
7.884
1,142,349
-0.01(-0.08%)
Mar 22, 2013
7.921
7.964
7.859
7.890
141,333
+0.01(+0.08%)
Mar 21, 2013
7.915
7.989
7.859
7.884
99,919
-0.01(-0.16%)
Mar 20, 2013
7.871
7.915
7.797
7.896
166,456
+0.07(+0.87%)
Mar 19, 2013
7.834
7.865
7.766
7.828
142,524
-0.02(-0.24%)
Mar 18, 2013
7.840
7.908
7.785
7.846
134,746
-0.09(-1.17%)
Mar 15, 2013
7.884
8.039
7.884
7.939
241,438
+0.03(+0.39%)
Mar 14, 2013
7.884
7.921
7.772
7.908
170,827
+0.07(+0.95%)
Mar 13, 2013
7.927
7.946
7.759
7.834
95,191
-0.07(-0.86%)
Mar 12, 2013
8.033
8.033
7.784
7.902
160,230
-0.10(-1.24%)
Mar 11, 2013
7.884
8.020
7.735
8.001
194,364
+0.09(+1.18%)
Mar 08, 2013
8.020
8.070
7.890
7.908
157,918
-0.06(-0.70%)
Mar 07, 2013
7.852
8.014
7.815
7.964
198,909
+0.08(+1.02%)
Mar 06, 2013
7.927
7.958
7.834
7.884
181,561
-0.03(-0.39%)
Mar 05, 2013
7.871
8.039
7.866
7.915
230,683
+0.06(+0.79%)
Mar 04, 2013
7.865
7.902
7.685
7.852
161,295
-0.04(-0.47%)
Mar 01, 2013
7.890
7.908
7.809
7.890
191,354
-0.06(-0.78%)
Feb 28, 2013
8.008
8.070
7.865
7.952
214,150
-0.06(-0.70%)
Feb 27, 2013
8.001
8.330
7.852
8.008
473,598
+0.03(+0.39%)
Feb 26, 2013
7.946
8.076
7.890
7.977
272,280
-0.01(-0.08%)
Feb 22, 2013
8.033
8.057
7.821
7.983
249,636
+0.02(+0.23%)
Feb 21, 2013
7.952
8.076
7.852
7.964
256,014
-0.03(-0.39%)
Feb 20, 2013
8.138
8.159
7.983
7.995
291,122
-0.13(-1.60%)
Feb 19, 2013
8.188
8.206
8.057
8.126
318,028
-0.08(-0.98%)
Feb 15, 2013
8.256
8.318
8.163
8.206
264,873
-0.05(-0.60%)
Feb 14, 2013
8.150
8.349
8.045
8.256
290,104
+0.12(+1.53%)
Feb 13, 2013
8.144
8.194
8.014
8.132
1,002,381
+0.02(+0.31%)
Feb 12, 2013
8.039
8.213
8.039
8.107
295,653
+0.15(+1.87%)
Feb 11, 2013
8.008
8.070
7.927
7.958
203,716
+0.08(+1.02%)
Feb 08, 2013
7.790
8.088
7.772
7.877
223,760
+0.11(+1.36%)
Feb 07, 2013
7.759
7.797
7.679
7.772
72,393
+0.01(+0.08%)
Feb 06, 2013
7.697
7.784
7.663
7.766
145,917
-0.06(-0.79%)
Feb 04, 2013
8.039
8.070
7.772
7.828
222,121
-0.30(-3.74%)
Feb 01, 2013
7.939
8.225
7.915
8.132
166,825
+0.24(+2.99%)
Jan 31, 2013
7.958
7.983
7.809
7.896
133,756
-0.08(-1.01%)
Jan 30, 2013
8.088
8.126
7.952
7.977
146,503
-0.11(-1.31%)
Jan 29, 2013
8.095
8.144
8.019
8.082
239,497
+0.02(+0.23%)
Jan 28, 2013
7.821
8.175
7.782
8.064
491,768
+0.26(+3.34%)
Jan 25, 2013
7.821
7.846
7.753
7.803
532,570
+0.01(+0.16%)
Jan 24, 2013
7.759
7.815
7.704
7.790
305,119
+0.08(+1.05%)
Jan 23, 2013
7.790
7.802
7.697
7.710
145,699
-0.06(-0.80%)
Jan 22, 2013
7.753
7.821
7.697
7.772
197,449
+0.01(+0.16%)
Jan 18, 2013
7.784
7.828
7.697
7.759
224,586
-0.01(-0.08%)
Jan 17, 2013
7.821
7.821
7.741
7.766
161,925
-0.02(-0.24%)
Jan 16, 2013
7.672
7.821
7.660
7.784
143,579
+0.11(+1.37%)
Jan 15, 2013
7.604
7.766
7.542
7.679
248,265
+0.07(+0.98%)
Jan 14, 2013
7.517
7.759
7.517
7.604
251,507
+0.09(+1.24%)
Jan 11, 2013
7.778
7.790
7.486
7.511
313,137
-0.24(-3.12%)
Jan 10, 2013
7.790
7.852
7.735
7.753
128,468
+0.01(+0.16%)
Jan 09, 2013
7.815
7.852
7.685
7.741
192,518
-0.06(-0.72%)
Jan 08, 2013
7.821
7.852
7.717
7.797
254,231
-0.02(-0.24%)
Jan 07, 2013
7.809
7.876
7.704
7.815
307,528
+0.01(+0.08%)
Jan 04, 2013
7.722
7.865
7.704
7.809
364,274
+0.11(+1.37%)
Jan 03, 2013
7.852
7.859
7.610
7.704
1,036,403
-0.14(-1.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.