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, 2021
5.840
5.840
5.810
5.810
644,000
-0.04(-0.68%)
Apr 29, 2021
5.880
5.880
5.840
5.850
409,323
-0.03(-0.51%)
Apr 28, 2021
5.830
5.880
5.820
5.880
2,299,625
+0.06(+1.03%)
Apr 27, 2021
5.830
5.830
5.810
5.820
420,962
-0.01(-0.17%)
Apr 26, 2021
5.810
5.830
5.810
5.830
576,855
+0.00(+0.00%)
Apr 23, 2021
5.830
5.840
5.820
5.830
420,700
+0.00(+0.00%)
Apr 22, 2021
5.820
5.840
5.810
5.830
751,571
+0.00(+0.00%)
Apr 21, 2021
5.790
5.840
5.790
5.830
982,178
+0.02(+0.34%)
Apr 20, 2021
5.810
5.830
5.800
5.810
489,391
-0.01(-0.17%)
Apr 19, 2021
5.800
5.830
5.800
5.820
771,922
+0.00(+0.00%)
Apr 16, 2021
5.830
5.830
5.800
5.820
583,800
-0.01(-0.17%)
Apr 15, 2021
5.850
5.850
5.800
5.830
475,757
+0.00(+0.00%)
Apr 14, 2021
5.830
5.850
5.810
5.830
507,721
-0.01(-0.17%)
Apr 13, 2021
5.820
5.850
5.810
5.840
472,778
+0.02(+0.34%)
Apr 12, 2021
5.810
5.840
5.795
5.820
667,205
+0.02(+0.34%)
Apr 09, 2021
5.780
5.820
5.780
5.800
677,200
+0.01(+0.17%)
Apr 08, 2021
5.790
5.800
5.780
5.790
351,644
-0.01(-0.17%)
Apr 07, 2021
5.770
5.800
5.770
5.800
467,908
+0.01(+0.17%)
Apr 06, 2021
5.760
5.800
5.760
5.790
414,298
+0.02(+0.35%)
Apr 05, 2021
5.770
5.780
5.770
5.770
334,920
-0.01(-0.17%)
Apr 01, 2021
5.770
5.800
5.770
5.780
595,400
+0.01(+0.17%)
Mar 31, 2021
5.760
5.780
5.760
5.770
372,610
+0.00(+0.00%)
Mar 30, 2021
5.750
5.770
5.750
5.770
600,801
+0.01(+0.17%)
Mar 29, 2021
5.750
5.775
5.740
5.760
1,129,153
+0.01(+0.17%)
Mar 26, 2021
5.760
5.770
5.740
5.750
1,269,900
-0.01(-0.17%)
Mar 25, 2021
5.780
5.800
5.745
5.760
2,121,536
-0.04(-0.69%)
Mar 24, 2021
5.790
5.800
5.780
5.800
1,018,782
+0.00(+0.00%)
Mar 23, 2021
5.770
5.800
5.770
5.800
926,460
+0.00(+0.00%)
Mar 22, 2021
5.780
5.800
5.770
5.800
740,455
+0.00(+0.00%)
Mar 19, 2021
5.770
5.800
5.770
5.800
1,177,400
+0.03(+0.52%)
Mar 18, 2021
5.780
5.800
5.770
5.770
1,289,667
-0.02(-0.35%)
Mar 17, 2021
5.770
5.800
5.770
5.790
1,104,937
+0.03(+0.52%)
Mar 16, 2021
5.770
5.800
5.750
5.760
1,263,152
-0.02(-0.35%)
Mar 15, 2021
5.770
5.800
5.760
5.780
967,872
+0.01(+0.17%)
Mar 12, 2021
5.750
5.790
5.740
5.770
943,600
+0.02(+0.35%)
Mar 11, 2021
5.750
5.770
5.735
5.750
2,371,695
+0.00(+0.00%)
Mar 10, 2021
5.740
5.760
5.730
5.750
2,852,041
+0.02(+0.35%)
Mar 09, 2021
5.760
5.765
5.720
5.730
3,298,298
-0.02(-0.35%)
Mar 08, 2021
5.800
5.810
5.750
5.750
2,559,751
-0.09(-1.54%)
Mar 05, 2021
5.750
5.845
5.741
5.840
4,030,100
+0.06(+1.04%)
Mar 04, 2021
5.760
5.790
5.730
5.780
3,332,812
+0.02(+0.35%)
Mar 03, 2021
5.800
5.820
5.750
5.760
2,144,740
-0.05(-0.86%)
Mar 02, 2021
5.820
5.850
5.810
5.810
1,722,310
+0.00(+0.00%)
Mar 01, 2021
5.810
5.890
5.800
5.810
2,499,396
-0.08(-1.36%)
Feb 26, 2021
5.790
5.890
5.790
5.890
4,238,000
+0.08(+1.38%)
Feb 25, 2021
5.820
5.850
5.790
5.810
3,946,545
-0.03(-0.51%)
Feb 24, 2021
5.830
5.860
5.790
5.840
4,581,830
+0.00(+0.00%)
Feb 23, 2021
5.810
5.930
5.770
5.840
8,209,224
-0.06(-1.02%)
Feb 22, 2021
5.820
5.970
5.760
5.900
19,784,236
+0.95(+19.19%)
Feb 19, 2021
4.900
5.169
4.900
4.950
1,097,400
+0.15(+3.13%)
Feb 18, 2021
5.040
5.100
4.760
4.800
1,202,432
-0.35(-6.80%)
Feb 17, 2021
5.180
5.180
4.860
5.150
1,178,932
+0.09(+1.78%)
Feb 16, 2021
5.150
5.450
4.930
5.060
1,860,322
+0.13(+2.64%)
Feb 12, 2021
4.580
4.990
4.490
4.930
1,624,900
+0.33(+7.17%)
Feb 11, 2021
4.600
4.620
4.380
4.600
982,095
+0.00(+0.00%)
Feb 10, 2021
4.800
4.830
4.500
4.600
1,282,557
-0.15(-3.16%)
Feb 09, 2021
4.770
4.780
4.250
4.750
2,159,501
-0.02(-0.42%)
Feb 08, 2021
4.620
4.890
4.620
4.770
749,225
+0.23(+5.07%)
Feb 05, 2021
4.500
4.680
4.500
4.540
635,400
+0.04(+0.89%)
Feb 04, 2021
4.550
4.630
4.280
4.500
927,909
-0.04(-0.88%)
Feb 03, 2021
4.500
4.600
4.390
4.540
916,070
+0.10(+2.25%)
Feb 02, 2021
4.380
4.690
4.060
4.440
1,892,787
+0.15(+3.50%)
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
.