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 29, 2016
9.061
9.122
8.600
8.668
891,007
-0.30(-3.32%)
Apr 28, 2016
8.837
9.270
8.736
8.966
1,786,282
+0.13(+1.45%)
Apr 27, 2016
8.655
8.986
8.357
8.837
2,055,269
+0.29(+3.40%)
Apr 26, 2016
8.655
8.546
8.039
8.546
993,783
+0.00(+0.00%)
Apr 25, 2016
8.797
8.885
8.513
8.546
815,370
-0.24(-2.70%)
Apr 22, 2016
8.492
9.101
8.452
8.783
2,398,757
+0.60(+7.36%)
Apr 21, 2016
8.215
8.269
7.998
8.181
518,578
+0.03(+0.33%)
Apr 20, 2016
7.951
8.222
7.836
8.154
700,911
+0.16(+1.95%)
Apr 19, 2016
7.890
8.086
7.795
7.998
750,368
+0.17(+2.16%)
Apr 18, 2016
7.545
8.019
7.450
7.829
535,123
+0.05(+0.61%)
Apr 15, 2016
7.694
7.985
7.694
7.782
1,019,625
+0.05(+0.61%)
Apr 14, 2016
7.775
7.802
7.606
7.734
610,605
+0.03(+0.35%)
Apr 13, 2016
7.511
7.843
7.470
7.707
1,016,564
+0.22(+2.89%)
Apr 12, 2016
7.152
7.504
7.125
7.491
791,724
+0.39(+5.43%)
Apr 11, 2016
6.963
7.179
6.841
7.105
1,245,527
+0.25(+3.65%)
Apr 08, 2016
6.767
7.004
6.746
6.855
603,267
+0.18(+2.63%)
Apr 07, 2016
6.523
6.801
6.503
6.679
541,431
+0.09(+1.44%)
Apr 06, 2016
6.361
6.621
6.192
6.584
2,144,519
+0.31(+4.96%)
Apr 05, 2016
6.158
6.349
6.097
6.273
700,872
+0.07(+1.09%)
Apr 04, 2016
6.273
6.442
6.185
6.205
511,693
-0.07(-1.19%)
Apr 01, 2016
6.408
6.415
6.192
6.280
608,159
-0.31(-4.72%)
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%)
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
.