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, 2021
5.171
5.189
5.171
5.180
415,015
+0.00(+0.00%)
Mar 30, 2021
5.162
5.180
5.162
5.180
669,176
+0.01(+0.17%)
Mar 29, 2021
5.162
5.185
5.154
5.171
1,257,658
+0.01(+0.17%)
Mar 26, 2021
5.171
5.180
5.154
5.162
1,414,423
-0.01(-0.17%)
Mar 25, 2021
5.189
5.207
5.158
5.171
2,362,981
-0.04(-0.69%)
Mar 24, 2021
5.198
5.207
5.189
5.207
1,134,726
+0.00(+0.00%)
Mar 23, 2021
5.180
5.207
5.180
5.207
1,031,897
+0.00(+0.00%)
Mar 22, 2021
5.189
5.207
5.180
5.207
824,723
+0.00(+0.00%)
Mar 19, 2021
5.180
5.207
5.180
5.207
1,311,396
+0.03(+0.52%)
Mar 18, 2021
5.189
5.207
5.180
5.180
1,436,439
-0.02(-0.35%)
Mar 17, 2021
5.180
5.207
5.180
5.198
1,230,686
+0.03(+0.52%)
Mar 16, 2021
5.180
5.207
5.162
5.171
1,406,907
-0.02(-0.35%)
Mar 15, 2021
5.180
5.207
5.172
5.189
1,078,022
+0.01(+0.17%)
Mar 12, 2021
5.162
5.198
5.154
5.180
1,050,988
+0.02(+0.35%)
Mar 11, 2021
5.162
5.180
5.149
5.162
2,641,609
+0.00(+0.00%)
Mar 10, 2021
5.154
5.171
5.145
5.162
3,176,622
+0.02(+0.35%)
Mar 09, 2021
5.171
5.176
5.136
5.145
3,673,666
-0.02(-0.35%)
Mar 08, 2021
5.207
5.216
5.162
5.162
2,851,067
-0.08(-1.54%)
Mar 05, 2021
5.162
5.248
5.155
5.243
4,488,752
+0.05(+1.04%)
Mar 04, 2021
5.171
5.198
5.145
5.189
3,712,108
+0.02(+0.35%)
Mar 03, 2021
5.207
5.225
5.162
5.171
2,388,825
+0.00(+0.00%)
Mar 02, 2021
5.180
5.207
5.171
5.171
1,934,972
+0.00(+0.00%)
Mar 01, 2021
5.171
5.243
5.163
5.171
2,808,009
-0.07(-1.36%)
Feb 26, 2021
5.154
5.243
5.154
5.243
4,761,287
+0.07(+1.38%)
Feb 25, 2021
5.180
5.207
5.154
5.171
4,433,845
-0.03(-0.51%)
Feb 24, 2021
5.189
5.216
5.154
5.198
5,147,572
+0.00(+0.00%)
Feb 23, 2021
5.171
5.278
5.136
5.198
9,222,859
-0.05(-1.02%)
Feb 22, 2021
5.180
5.314
5.127
5.252
22,227,098
+0.85(+19.19%)
Feb 19, 2021
4.361
4.601
4.361
4.406
1,232,901
+0.13(+3.12%)
Feb 18, 2021
4.486
4.539
4.237
4.272
1,350,902
-0.31(-6.80%)
Feb 17, 2021
4.611
4.611
4.326
4.584
1,324,500
+0.08(+1.78%)
Feb 16, 2021
4.584
4.851
4.388
4.504
2,090,025
+0.12(+2.64%)
Feb 12, 2021
4.077
4.442
3.997
4.388
1,825,534
+0.29(+7.17%)
Feb 11, 2021
4.094
4.112
3.899
4.094
1,103,359
+0.00(+0.00%)
Feb 10, 2021
4.272
4.299
4.005
4.094
1,440,920
-0.13(-3.16%)
Feb 09, 2021
4.246
4.255
3.783
4.228
2,426,145
-0.02(-0.42%)
Feb 08, 2021
4.112
4.353
4.112
4.246
841,735
+0.20(+5.07%)
Feb 05, 2021
4.005
4.166
4.005
4.041
713,856
+0.04(+0.89%)
Feb 04, 2021
4.050
4.121
3.810
4.005
1,042,482
-0.04(-0.88%)
Feb 03, 2021
4.005
4.094
3.908
4.041
1,029,181
+0.09(+2.25%)
Feb 02, 2021
3.899
4.175
3.614
3.952
2,126,499
+0.13(+3.50%)
Feb 01, 2021
3.747
3.872
3.605
3.819
1,416,250
+0.17(+4.63%)
Jan 29, 2021
3.489
3.885
3.454
3.649
2,470,746
+0.19(+5.40%)
Jan 28, 2021
3.382
3.543
3.338
3.462
1,641,353
+0.10(+2.91%)
Jan 27, 2021
3.587
3.774
3.258
3.365
5,125,863
-0.36(-9.57%)
Jan 26, 2021
4.014
4.032
3.703
3.721
1,986,618
-0.33(-8.13%)
Jan 25, 2021
4.139
4.183
3.765
4.050
2,169,724
-0.13(-3.19%)
Jan 22, 2021
3.916
4.255
3.854
4.183
1,704,985
+0.13(+3.30%)
Jan 21, 2021
4.281
4.379
3.970
4.050
2,189,519
-0.18(-4.21%)
Jan 20, 2021
5.082
5.154
4.090
4.228
4,614,071
-0.82(-16.23%)
Jan 19, 2021
5.341
5.349
4.833
5.047
1,527,701
-0.18(-3.41%)
Jan 15, 2021
5.403
5.786
5.171
5.225
2,087,529
-0.03(-0.51%)
Jan 14, 2021
4.575
5.323
4.539
5.252
2,999,977
+0.71(+15.69%)
Jan 13, 2021
4.993
5.225
4.495
4.539
2,737,403
-0.28(-5.73%)
Jan 12, 2021
4.593
4.985
4.495
4.815
2,507,156
+0.39(+8.85%)
Jan 11, 2021
4.166
4.450
4.050
4.424
2,526,947
+0.20(+4.85%)
Jan 08, 2021
4.353
4.468
4.063
4.219
1,303,568
-0.04(-0.84%)
Jan 07, 2021
3.738
4.272
3.738
4.255
2,106,849
+0.61(+16.59%)
Jan 06, 2021
3.899
3.908
3.569
3.649
1,208,721
-0.21(-5.53%)
Jan 05, 2021
3.489
4.032
3.489
3.863
2,331,889
+0.40(+11.57%)
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
.