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
5.243
5.243
5.216
5.216
717,291
-0.04(-0.68%)
Apr 29, 2021
5.279
5.279
5.243
5.252
455,906
-0.03(-0.51%)
Apr 28, 2021
5.234
5.279
5.225
5.279
2,561,337
+0.05(+1.03%)
Apr 27, 2021
5.234
5.234
5.216
5.225
468,870
-0.01(-0.17%)
Apr 26, 2021
5.216
5.234
5.216
5.234
642,505
+0.00(+0.00%)
Apr 23, 2021
5.234
5.243
5.225
5.234
468,578
+0.00(+0.00%)
Apr 22, 2021
5.225
5.243
5.216
5.234
837,104
+0.00(+0.00%)
Apr 21, 2021
5.198
5.243
5.198
5.234
1,093,956
+0.02(+0.34%)
Apr 20, 2021
5.216
5.234
5.207
5.216
545,087
-0.01(-0.17%)
Apr 19, 2021
5.207
5.234
5.207
5.225
859,771
+0.00(+0.00%)
Apr 16, 2021
5.234
5.234
5.207
5.225
650,240
-0.01(-0.17%)
Apr 15, 2021
5.252
5.252
5.207
5.234
529,901
+0.00(+0.00%)
Apr 14, 2021
5.234
5.252
5.216
5.234
565,503
-0.01(-0.17%)
Apr 13, 2021
5.225
5.252
5.216
5.243
526,583
+0.02(+0.34%)
Apr 12, 2021
5.216
5.243
5.203
5.225
743,137
+0.02(+0.34%)
Apr 09, 2021
5.189
5.225
5.189
5.207
754,269
+0.01(+0.17%)
Apr 08, 2021
5.198
5.207
5.189
5.198
391,663
-0.01(-0.17%)
Apr 07, 2021
5.180
5.207
5.180
5.207
521,159
+0.01(+0.17%)
Apr 06, 2021
5.171
5.207
5.171
5.198
461,447
+0.02(+0.35%)
Apr 05, 2021
5.180
5.189
5.180
5.180
373,036
-0.01(-0.17%)
Apr 01, 2021
5.180
5.207
5.180
5.189
663,160
+0.01(+0.17%)
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%)
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
.