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 30, 2014
15.25
15.44
14.79
14.88
1,480,680
-0.24(-1.60%)
May 29, 2014
14.82
15.21
14.64
15.12
1,583,626
+0.38(+2.55%)
May 28, 2014
14.48
14.95
14.46
14.74
2,250,951
+0.23(+1.58%)
May 27, 2014
15.25
15.25
14.41
14.51
4,664,483
-0.72(-4.73%)
May 23, 2014
15.46
15.23
15.23
15.23
1,187,811
-0.29(-1.85%)
May 22, 2014
15.18
15.68
15.18
15.52
654,393
+0.09(+0.58%)
May 21, 2014
15.22
15.57
15.22
15.43
1,079,511
+0.25(+1.63%)
May 20, 2014
15.52
15.85
15.13
15.18
1,739,956
-0.36(-2.32%)
May 19, 2014
15.22
15.75
15.08
15.55
1,887,009
+0.20(+1.32%)
May 16, 2014
15.12
15.65
14.91
15.34
1,187,211
+0.20(+1.34%)
May 15, 2014
15.74
15.88
14.99
15.14
3,070,589
-0.75(-4.71%)
May 14, 2014
15.25
16.36
14.52
15.89
4,003,767
-0.47(-2.87%)
May 13, 2014
16.63
16.72
16.34
16.36
1,802,272
-0.28(-1.68%)
May 12, 2014
16.36
16.74
16.26
16.64
1,548,018
+0.29(+1.74%)
May 09, 2014
16.98
17.18
15.88
16.35
3,532,623
-0.72(-4.20%)
May 08, 2014
17.47
17.68
16.93
17.07
2,399,417
-0.32(-1.82%)
May 07, 2014
18.02
18.14
17.34
17.38
2,130,657
-0.44(-2.49%)
May 06, 2014
17.74
18.32
17.47
17.83
2,840,810
+0.09(+0.50%)
May 05, 2014
17.05
18.11
16.88
17.74
1,954,347
+0.63(+3.67%)
May 02, 2014
17.28
17.45
17.09
17.11
1,398,197
+0.00(+0.00%)
May 01, 2014
16.99
17.29
16.81
17.11
1,429,652
+0.13(+0.78%)
Apr 30, 2014
17.36
17.40
16.91
16.98
1,252,305
-0.21(-1.22%)
Apr 29, 2014
16.90
17.31
16.52
17.19
1,385,491
+0.43(+2.57%)
Apr 28, 2014
17.11
17.41
16.59
16.76
2,215,482
-0.36(-2.11%)
Apr 25, 2014
18.08
18.09
17.06
17.12
1,751,253
-0.95(-5.26%)
Apr 24, 2014
17.62
18.20
17.21
18.07
2,308,399
+0.68(+3.90%)
Apr 23, 2014
17.16
17.43
17.04
17.39
1,809,212
+0.20(+1.14%)
Apr 22, 2014
17.23
17.43
17.16
17.19
1,508,665
-0.10(-0.59%)
Apr 21, 2014
17.63
17.68
16.69
17.30
2,146,360
-0.48(-2.71%)
Apr 17, 2014
17.92
17.78
17.78
17.78
2,289,601
-0.05(-0.28%)
Apr 16, 2014
17.69
18.21
17.29
17.83
4,083,485
+0.42(+2.40%)
Apr 15, 2014
17.43
17.55
16.55
17.41
4,813,290
+0.21(+1.22%)
Apr 14, 2014
16.57
17.36
16.54
17.20
4,004,106
+1.01(+6.27%)
Apr 11, 2014
15.30
16.94
15.30
16.19
8,503,336
+0.40(+2.53%)
Apr 10, 2014
15.84
15.98
15.39
15.79
1,960,546
+0.00(+0.00%)
Apr 09, 2014
15.34
15.96
15.22
15.79
1,893,041
+0.52(+3.41%)
Apr 08, 2014
15.01
15.41
14.96
15.27
1,787,281
+0.25(+1.65%)
Apr 07, 2014
15.54
15.62
14.61
15.02
2,557,080
-0.63(-4.01%)
Apr 04, 2014
15.88
15.96
15.27
15.65
1,701,133
+0.10(+0.61%)
Apr 03, 2014
16.22
16.29
15.37
15.55
2,361,407
-0.49(-3.04%)
Apr 02, 2014
15.34
16.17
15.34
16.04
2,934,308
+0.82(+5.42%)
Apr 01, 2014
14.85
15.23
14.84
15.22
962,195
+0.45(+3.05%)
Mar 31, 2014
14.71
14.99
14.60
14.77
1,026,617
-0.06(-0.38%)
Mar 28, 2014
14.84
15.14
14.73
14.82
698,476
-0.01(-0.04%)
Mar 27, 2014
15.03
15.08
14.29
14.83
1,041,976
-0.20(-1.35%)
Mar 26, 2014
15.43
15.61
14.99
15.03
963,571
-0.23(-1.50%)
Mar 25, 2014
15.16
15.82
15.15
15.26
1,331,221
+0.16(+1.09%)
Mar 24, 2014
15.51
15.56
14.65
15.10
1,221,766
-0.31(-2.02%)
Mar 21, 2014
15.40
15.63
15.28
15.41
1,199,354
+0.15(+1.00%)
Mar 20, 2014
15.22
15.43
14.99
15.25
728,543
+0.06(+0.38%)
Mar 19, 2014
15.47
15.54
15.01
15.20
1,125,710
-0.02(-0.12%)
Mar 18, 2014
15.29
15.48
15.05
15.22
1,429,535
+0.14(+0.93%)
Mar 17, 2014
14.46
15.21
14.46
15.08
1,792,586
+0.63(+4.39%)
Mar 14, 2014
14.44
14.59
14.34
14.44
823,696
-0.07(-0.48%)
Mar 13, 2014
14.91
15.06
14.40
14.51
1,102,024
-0.29(-1.97%)
Mar 12, 2014
14.99
14.99
14.25
14.80
1,783,415
-0.22(-1.44%)
Mar 11, 2014
14.92
15.36
14.85
15.02
3,231,722
+0.28(+1.89%)
Mar 10, 2014
14.01
14.77
13.69
14.74
2,763,654
+0.75(+5.39%)
Mar 07, 2014
14.25
14.36
13.90
13.99
565,479
-0.18(-1.30%)
Mar 06, 2014
14.46
14.71
14.05
14.17
754,939
-0.14(-0.97%)
Mar 05, 2014
14.22
14.39
14.06
14.31
550,757
+0.11(+0.75%)
Mar 04, 2014
13.94
14.30
13.65
14.20
1,619,440
+0.52(+3.78%)
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
.