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 (%)
May 31, 2012
5.878
5.903
5.605
5.742
268,641
-0.13(-2.22%)
May 30, 2012
5.748
5.910
5.711
5.872
346,775
+0.02(+0.32%)
May 29, 2012
5.736
5.869
5.717
5.854
414,614
+0.16(+2.72%)
May 25, 2012
5.680
5.736
5.537
5.698
368,678
+0.03(+0.55%)
May 24, 2012
5.686
5.761
5.602
5.667
164,704
-0.04(-0.76%)
May 23, 2012
5.841
5.841
5.438
5.711
523,450
-0.17(-2.85%)
May 22, 2012
6.027
6.189
5.866
5.878
439,455
-0.13(-2.17%)
May 21, 2012
6.207
6.294
5.990
6.009
407,794
-0.13(-2.12%)
May 18, 2012
6.456
6.630
6.114
6.139
521,558
-0.40(-6.17%)
May 17, 2012
6.822
6.841
6.476
6.543
748,427
-0.30(-4.36%)
May 16, 2012
7.021
7.064
6.766
6.841
395,964
-0.14(-2.04%)
May 15, 2012
7.219
7.294
6.983
6.983
376,654
-0.22(-3.02%)
May 14, 2012
7.232
7.293
7.201
7.201
128,939
-0.07(-1.02%)
May 11, 2012
7.269
7.430
7.213
7.275
402,452
-0.06(-0.85%)
May 10, 2012
7.393
7.406
7.263
7.337
485,179
+0.04(+0.51%)
May 09, 2012
7.449
7.542
7.294
7.300
931,657
-0.14(-1.92%)
May 08, 2012
7.393
7.542
7.387
7.443
498,160
+0.06(+0.76%)
May 07, 2012
7.213
7.455
7.207
7.387
245,801
+0.15(+2.06%)
May 04, 2012
7.207
7.387
7.201
7.238
351,729
-0.03(-0.43%)
May 03, 2012
7.288
7.381
7.213
7.269
386,429
-0.04(-0.51%)
May 02, 2012
7.257
7.406
7.232
7.306
133,830
-0.02(-0.25%)
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
.