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 31, 2016
6.435
6.645
6.435
6.591
1,240,761
+0.16(+2.42%)
Mar 30, 2016
6.489
6.672
6.361
6.435
867,119
+0.04(+0.63%)
Mar 29, 2016
6.246
6.449
6.110
6.395
494,505
+0.03(+0.53%)
Mar 28, 2016
6.334
6.489
6.124
6.361
541,564
+0.02(+0.32%)
Mar 24, 2016
6.422
6.340
6.340
6.340
1,546,393
-0.22(-3.40%)
Mar 23, 2016
7.227
7.271
6.537
6.564
1,177,397
-0.78(-10.68%)
Mar 22, 2016
7.173
7.416
7.092
7.349
711,272
+0.09(+1.31%)
Mar 21, 2016
7.322
7.464
7.179
7.254
772,346
-0.12(-1.65%)
Mar 18, 2016
7.606
7.694
7.213
7.376
1,053,647
-0.12(-1.54%)
Mar 17, 2016
7.558
7.592
7.382
7.491
1,038,134
+0.07(+0.91%)
Mar 16, 2016
7.396
7.518
6.990
7.423
1,790,253
-0.21(-2.75%)
Mar 15, 2016
7.897
7.951
7.558
7.633
541,508
-0.46(-5.69%)
Mar 14, 2016
7.613
8.187
7.545
8.093
1,343,616
+0.44(+5.75%)
Mar 11, 2016
7.640
7.728
7.491
7.653
659,255
+0.12(+1.53%)
Mar 10, 2016
7.558
7.585
7.173
7.538
1,260,786
-0.05(-0.71%)
Mar 09, 2016
7.498
7.849
7.322
7.592
1,241,056
+0.16(+2.19%)
Mar 08, 2016
7.734
7.734
7.119
7.430
1,180,966
-0.49(-6.23%)
Mar 07, 2016
7.410
7.951
7.396
7.924
1,480,030
+0.50(+6.75%)
Mar 04, 2016
7.098
7.491
6.997
7.423
1,234,853
+0.43(+6.20%)
Mar 03, 2016
6.584
7.078
6.557
6.990
891,726
+0.35(+5.30%)
Mar 02, 2016
6.311
6.732
6.151
6.638
1,565,504
+0.25(+3.97%)
Mar 01, 2016
6.171
6.418
5.906
6.385
1,382,825
+0.05(+0.74%)
Feb 29, 2016
6.251
6.381
6.091
6.338
1,743,874
+0.05(+0.74%)
Feb 26, 2016
6.131
6.338
5.878
6.291
1,815,714
+0.16(+2.61%)
Feb 25, 2016
5.737
6.316
5.604
6.131
1,627,112
+0.52(+9.27%)
Feb 24, 2016
5.537
5.697
5.331
5.611
790,343
-0.09(-1.64%)
Feb 23, 2016
5.784
5.838
5.657
5.704
670,733
-0.14(-2.40%)
Feb 22, 2016
5.611
5.884
5.437
5.844
1,006,512
+0.17(+2.94%)
Feb 19, 2016
5.684
5.911
5.431
5.677
1,110,999
-0.01(-0.23%)
Feb 18, 2016
5.404
5.737
5.214
5.691
1,506,165
+0.39(+7.43%)
Feb 17, 2016
4.884
5.351
4.884
5.297
957,735
+0.45(+9.22%)
Feb 16, 2016
4.783
4.917
4.670
4.850
628,709
+0.13(+2.68%)
Feb 12, 2016
4.336
4.723
4.723
4.723
731,019
+0.49(+11.50%)
Feb 11, 2016
4.517
4.517
4.063
4.236
782,457
-0.37(-8.10%)
Feb 10, 2016
4.296
4.717
4.070
4.610
759,765
+0.32(+7.46%)
Feb 09, 2016
4.670
4.710
4.023
4.290
1,037,011
-0.42(-8.92%)
Feb 08, 2016
4.884
4.910
4.490
4.710
835,941
-0.25(-5.11%)
Feb 05, 2016
4.864
5.170
4.743
4.964
1,142,111
+0.01(+0.13%)
Feb 04, 2016
4.970
5.204
4.864
4.957
770,653
+0.01(+0.27%)
Feb 03, 2016
4.797
5.117
4.350
4.944
708,183
+0.31(+6.62%)
Feb 02, 2016
5.010
5.157
4.590
4.637
950,530
-0.55(-10.67%)
Feb 01, 2016
4.897
5.290
4.703
5.190
912,933
+0.21(+4.15%)
Jan 29, 2016
5.210
5.317
4.857
4.984
1,067,805
-0.13(-2.48%)
Jan 28, 2016
5.064
5.644
4.897
5.110
1,283,861
+0.33(+6.83%)
Jan 27, 2016
4.723
4.984
4.663
4.783
1,072,819
-0.04(-0.83%)
Jan 26, 2016
4.743
4.837
4.543
4.824
895,283
+0.13(+2.70%)
Jan 25, 2016
4.670
4.990
4.603
4.697
945,423
-0.03(-0.57%)
Jan 22, 2016
4.443
4.857
4.410
4.723
1,316,954
+0.49(+11.67%)
Jan 21, 2016
3.869
4.323
3.869
4.230
1,030,653
+0.37(+9.69%)
Jan 20, 2016
3.909
3.923
3.496
3.856
1,477,602
-0.20(-4.93%)
Jan 19, 2016
4.283
4.390
3.909
4.056
1,468,538
-0.17(-4.10%)
Jan 15, 2016
4.323
4.230
4.230
4.230
1,151,614
-0.31(-6.90%)
Jan 14, 2016
4.290
4.677
4.116
4.543
1,548,302
+0.27(+6.24%)
Jan 13, 2016
4.350
4.587
4.150
4.276
1,797,249
-0.07(-1.69%)
Jan 12, 2016
4.663
4.695
4.210
4.350
2,339,323
-0.26(-5.64%)
Jan 11, 2016
5.037
5.037
4.517
4.610
1,540,937
-0.37(-7.50%)
Jan 08, 2016
5.391
5.391
4.964
4.984
3,476,692
-0.33(-6.16%)
Jan 07, 2016
5.491
5.511
5.190
5.311
2,909,117
-0.32(-5.69%)
Jan 06, 2016
5.804
5.804
5.537
5.631
1,388,033
-0.19(-3.32%)
Jan 05, 2016
5.884
5.964
5.617
5.824
1,128,265
-0.03(-0.46%)
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
.