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, 2016
8.275
8.719
8.234
8.514
694,605
+0.23(+2.72%)
May 27, 2016
8.083
8.288
8.288
8.288
400,664
+0.15(+1.85%)
May 26, 2016
8.494
8.506
8.097
8.138
459,529
-0.23(-2.78%)
May 25, 2016
8.042
8.500
8.042
8.370
693,473
+0.39(+4.88%)
May 24, 2016
7.823
8.111
7.652
7.981
675,217
+0.20(+2.55%)
May 23, 2016
7.796
7.929
7.659
7.782
446,904
-0.12(-1.56%)
May 20, 2016
7.960
8.070
7.837
7.905
423,832
-0.01(-0.09%)
May 19, 2016
7.762
7.940
7.574
7.912
537,227
+0.02(+0.26%)
May 18, 2016
8.275
8.336
7.817
7.892
640,925
-0.40(-4.86%)
May 17, 2016
8.316
8.624
8.275
8.295
491,519
+0.00(+0.00%)
May 16, 2016
8.288
8.555
8.234
8.295
553,002
+0.22(+2.71%)
May 13, 2016
8.343
8.682
8.056
8.076
979,565
-0.32(-3.83%)
May 12, 2016
9.095
9.273
8.295
8.398
891,068
-0.61(-6.76%)
May 11, 2016
8.323
9.135
8.323
9.007
1,786,506
+0.64(+7.60%)
May 10, 2016
8.012
8.391
7.829
8.370
1,446,448
+0.43(+5.46%)
May 09, 2016
8.235
8.289
7.626
7.937
1,034,955
-0.34(-4.09%)
May 06, 2016
7.991
8.871
7.897
8.276
1,382,222
+0.09(+1.07%)
May 05, 2016
8.472
8.553
8.046
8.188
945,676
-0.08(-0.98%)
May 04, 2016
8.269
8.479
8.032
8.269
894,078
+0.00(+0.00%)
May 03, 2016
8.553
8.624
8.073
8.269
1,252,822
-0.39(-4.53%)
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
.