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 (%)
Jul 31, 2014
16.58
16.61
15.43
16.25
3,977,602
-0.57(-3.41%)
Jul 30, 2014
17.52
17.61
16.72
16.82
1,863,440
-0.54(-3.12%)
Jul 29, 2014
17.28
17.57
17.27
17.36
662,333
+0.15(+0.85%)
Jul 28, 2014
17.50
17.64
16.96
17.22
1,284,024
-0.29(-1.64%)
Jul 25, 2014
17.62
17.65
17.33
17.50
814,096
-0.25(-1.40%)
Jul 24, 2014
17.69
17.92
17.49
17.75
721,308
+0.11(+0.65%)
Jul 23, 2014
17.87
17.90
17.49
17.64
856,806
-0.16(-0.90%)
Jul 22, 2014
17.68
18.10
17.59
17.80
941,365
+0.19(+1.09%)
Jul 21, 2014
17.52
17.67
17.34
17.60
600,422
+0.04(+0.25%)
Jul 18, 2014
17.43
17.73
17.43
17.56
1,137,268
+0.15(+0.88%)
Jul 17, 2014
17.63
18.09
17.37
17.41
1,304,896
-0.24(-1.34%)
Jul 16, 2014
17.45
17.74
17.33
17.64
1,051,219
+0.26(+1.50%)
Jul 15, 2014
18.16
18.19
17.20
17.38
1,851,884
-0.73(-4.01%)
Jul 14, 2014
17.36
18.32
17.36
18.11
2,344,823
+0.80(+4.64%)
Jul 11, 2014
17.44
17.64
17.16
17.30
1,047,430
-0.20(-1.13%)
Jul 10, 2014
16.99
17.71
16.71
17.50
2,182,888
-0.31(-1.75%)
Jul 09, 2014
17.53
18.04
17.51
17.81
1,832,307
-0.02(-0.11%)
Jul 08, 2014
17.48
17.95
17.13
17.83
5,237,315
-0.15(-0.85%)
Jul 07, 2014
19.66
19.70
17.74
17.99
7,006,979
-1.65(-8.40%)
Jul 03, 2014
19.82
19.64
19.64
19.64
1,672,792
+0.09(+0.46%)
Jul 02, 2014
20.11
20.11
19.13
19.55
2,382,446
-0.55(-2.73%)
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
.