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 (%)
Jun 30, 2014
20.22
20.44
20.11
20.32
1,362,290
+0.15(+0.76%)
Jun 27, 2014
20.26
20.67
19.97
20.17
3,115,678
-0.08(-0.41%)
Jun 26, 2014
20.26
20.45
19.75
20.25
2,022,702
+0.08(+0.38%)
Jun 25, 2014
19.14
20.20
18.99
20.17
3,006,692
+0.85(+4.39%)
Jun 24, 2014
19.50
19.99
19.18
19.32
2,566,787
-0.18(-0.95%)
Jun 23, 2014
19.71
19.82
18.99
19.51
2,662,744
-0.06(-0.33%)
Jun 20, 2014
19.27
19.66
18.88
19.57
5,073,743
+0.54(+2.81%)
Jun 19, 2014
18.00
19.16
17.99
19.04
6,374,744
+1.30(+7.33%)
Jun 18, 2014
17.47
17.90
17.25
17.74
2,786,823
+0.50(+2.88%)
Jun 17, 2014
17.65
18.10
17.04
17.24
3,978,798
+0.25(+1.46%)
Jun 16, 2014
15.78
17.14
15.70
16.99
3,860,359
+1.22(+7.71%)
Jun 13, 2014
15.76
15.83
15.34
15.78
1,260,028
+0.01(+0.04%)
Jun 12, 2014
15.45
16.09
15.37
15.77
1,963,638
+0.42(+2.74%)
Jun 11, 2014
15.16
15.50
15.10
15.35
848,396
+0.15(+0.96%)
Jun 10, 2014
15.04
15.28
15.00
15.20
800,379
+0.06(+0.38%)
Jun 06, 2014
15.36
15.65
15.10
15.14
1,384,153
-0.17(-1.12%)
Jun 05, 2014
15.37
15.48
15.02
15.32
1,333,339
-0.06(-0.37%)
Jun 04, 2014
15.28
15.54
15.18
15.37
1,007,354
+0.10(+0.63%)
Jun 03, 2014
15.60
15.61
15.10
15.28
1,577,097
-0.28(-1.80%)
Jun 02, 2014
14.95
15.92
14.95
15.56
2,964,969
+0.68(+4.58%)
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%)
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
.