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 (%)
Apr 30, 2020
5.040
5.100
4.550
4.620
1,552,546
-0.59(-11.32%)
Apr 29, 2020
4.800
5.357
4.700
5.210
2,433,490
+0.71(+15.78%)
Apr 28, 2020
3.750
4.890
3.740
4.500
3,390,196
+0.91(+25.35%)
Apr 27, 2020
3.730
3.730
3.520
3.590
1,397,759
-0.21(-5.53%)
Apr 24, 2020
3.920
4.040
3.761
3.800
751,700
-0.10(-2.56%)
Apr 23, 2020
4.080
4.267
3.830
3.900
1,091,984
-0.16(-3.94%)
Apr 22, 2020
4.250
4.366
3.950
4.060
1,331,298
+0.08(+2.01%)
Apr 21, 2020
5.110
5.200
3.920
3.980
1,751,333
-0.98(-19.76%)
Apr 20, 2020
3.630
5.470
3.630
4.960
3,868,332
+1.11(+28.83%)
Apr 17, 2020
4.010
4.130
3.720
3.850
440,600
-0.07(-1.79%)
Apr 16, 2020
3.790
4.000
3.750
3.920
359,928
+0.26(+7.10%)
Apr 15, 2020
4.230
4.230
3.570
3.660
521,603
-0.61(-14.29%)
Apr 14, 2020
3.800
4.340
3.800
4.270
727,829
+0.51(+13.56%)
Apr 13, 2020
3.660
3.910
3.650
3.760
542,528
+0.11(+3.01%)
Apr 09, 2020
3.500
3.800
3.465
3.650
1,108,800
+0.30(+8.96%)
Apr 08, 2020
3.100
3.400
2.950
3.350
910,171
+0.41(+13.95%)
Apr 07, 2020
3.240
3.370
2.900
2.940
1,102,696
-0.28(-8.70%)
Apr 06, 2020
3.200
3.280
3.100
3.220
693,660
+0.12(+3.87%)
Apr 03, 2020
3.380
3.400
2.940
3.100
562,200
-0.13(-4.02%)
Apr 02, 2020
3.690
3.722
3.190
3.230
617,619
-0.28(-7.98%)
Apr 01, 2020
3.580
3.700
3.360
3.510
779,131
-0.11(-3.04%)
Mar 31, 2020
3.520
3.900
3.460
3.620
1,228,600
+0.23(+6.78%)
Mar 30, 2020
3.590
3.590
3.320
3.390
641,072
-0.28(-7.63%)
Mar 27, 2020
3.230
3.690
3.190
3.670
1,051,700
+0.35(+10.54%)
Mar 26, 2020
3.100
3.390
2.670
3.320
877,257
+0.30(+9.93%)
Mar 25, 2020
3.290
3.380
3.010
3.020
1,062,646
-0.25(-7.65%)
Mar 24, 2020
3.440
3.450
3.100
3.270
522,808
+0.07(+2.19%)
Mar 23, 2020
3.620
3.620
3.125
3.200
535,793
-0.51(-13.75%)
Mar 20, 2020
3.230
3.740
3.210
3.710
1,432,600
+0.54(+17.03%)
Mar 19, 2020
3.510
3.710
3.100
3.170
764,002
-0.32(-9.17%)
Mar 18, 2020
3.600
3.780
3.165
3.490
1,079,667
-0.11(-3.06%)
Mar 17, 2020
3.630
4.090
3.480
3.600
829,626
+0.09(+2.56%)
Mar 16, 2020
3.050
3.990
3.000
3.510
892,824
-0.53(-13.12%)
Mar 13, 2020
3.750
4.040
3.600
4.040
936,100
+0.57(+16.43%)
Mar 12, 2020
3.560
3.640
3.320
3.470
938,353
-0.39(-10.10%)
Mar 11, 2020
3.950
4.000
3.630
3.860
1,253,355
-0.10(-2.53%)
Mar 10, 2020
3.720
4.220
3.610
3.960
1,725,289
+0.47(+13.47%)
Mar 09, 2020
4.080
4.080
3.460
3.490
1,326,514
-0.97(-21.75%)
Mar 06, 2020
4.660
4.760
4.435
4.460
920,000
-0.40(-8.23%)
Mar 05, 2020
5.180
5.180
4.760
4.860
1,084,736
-0.45(-8.47%)
Mar 04, 2020
5.780
5.780
5.250
5.310
734,463
-0.39(-6.84%)
Mar 03, 2020
5.940
6.030
5.550
5.700
832,460
-0.21(-3.55%)
Mar 02, 2020
5.690
5.920
5.370
5.910
828,250
+0.30(+5.35%)
Feb 28, 2020
5.460
5.760
5.373
5.610
1,947,100
-0.09(-1.58%)
Feb 27, 2020
5.580
5.800
5.380
5.700
1,132,154
-0.04(-0.70%)
Feb 26, 2020
5.940
5.950
5.700
5.740
1,144,853
-0.13(-2.21%)
Feb 25, 2020
5.690
5.945
5.500
5.870
980,408
+0.22(+3.89%)
Feb 24, 2020
5.810
5.810
5.580
5.650
1,206,296
-0.40(-6.61%)
Feb 21, 2020
6.320
6.320
5.950
6.050
926,500
-0.30(-4.72%)
Feb 20, 2020
6.120
6.520
6.100
6.350
887,239
+0.25(+4.10%)
Feb 19, 2020
6.020
6.110
5.870
6.100
1,080,633
+0.03(+0.49%)
Feb 18, 2020
6.170
6.270
6.050
6.070
753,144
-0.10(-1.62%)
Feb 14, 2020
6.200
6.360
6.020
6.170
1,203,700
-0.02(-0.32%)
Feb 13, 2020
5.630
6.420
5.600
6.190
2,732,638
+0.58(+10.34%)
Feb 12, 2020
5.400
5.800
5.400
5.610
1,390,677
+0.34(+6.45%)
Feb 11, 2020
5.470
5.660
5.250
5.270
1,424,439
-0.14(-2.59%)
Feb 10, 2020
5.750
5.760
5.360
5.410
1,245,368
-0.35(-6.08%)
Feb 07, 2020
5.820
5.900
5.610
5.760
1,599,700
-0.22(-3.68%)
Feb 06, 2020
5.930
6.130
5.300
5.980
2,702,005
-0.61(-9.26%)
Feb 05, 2020
6.650
6.890
6.570
6.590
1,148,955
+0.11(+1.70%)
Feb 04, 2020
6.580
6.860
6.470
6.480
1,041,643
-0.02(-0.31%)
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
.