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, 2015
10.12
10.33
10.05
10.14
1,148,320
+0.01(+0.13%)
Jul 30, 2015
9.916
10.28
9.858
10.13
1,480,996
+0.19(+1.91%)
Jul 29, 2015
9.936
10.20
9.832
9.936
1,067,785
+0.01(+0.07%)
Jul 28, 2015
9.864
10.01
9.740
9.930
1,699,014
+0.10(+1.00%)
Jul 27, 2015
9.910
9.956
9.701
9.832
1,423,643
-0.20(-2.02%)
Jul 24, 2015
10.33
10.33
9.980
10.03
1,278,805
-0.37(-3.52%)
Jul 23, 2015
10.43
10.52
10.19
10.40
1,171,181
-0.02(-0.19%)
Jul 22, 2015
10.62
10.62
10.34
10.42
1,661,462
-0.27(-2.57%)
Jul 21, 2015
10.71
11.03
10.60
10.69
1,209,538
-0.03(-0.30%)
Jul 20, 2015
11.26
11.28
10.70
10.73
1,298,706
-0.56(-4.98%)
Jul 17, 2015
11.39
11.40
11.18
11.29
877,101
-0.08(-0.69%)
Jul 16, 2015
11.37
11.59
11.22
11.37
1,488,660
+0.05(+0.46%)
Jul 15, 2015
11.67
11.75
11.26
11.31
911,816
-0.39(-3.35%)
Jul 14, 2015
11.73
11.99
11.67
11.71
1,155,630
-0.07(-0.61%)
Jul 13, 2015
11.66
11.84
11.53
11.78
822,402
+0.18(+1.58%)
Jul 10, 2015
11.65
11.69
11.42
11.60
1,397,930
+0.05(+0.40%)
Jul 09, 2015
11.53
11.71
11.31
11.55
947,495
+0.19(+1.67%)
Jul 08, 2015
11.99
12.06
11.24
11.36
1,584,604
-0.71(-5.90%)
Jul 07, 2015
12.05
12.11
11.33
12.07
1,264,377
-0.06(-0.48%)
Jul 06, 2015
12.26
12.60
11.98
12.13
1,268,798
-0.39(-3.08%)
Jul 02, 2015
12.42
12.52
12.52
12.52
920,769
+0.01(+0.10%)
Jul 01, 2015
13.31
13.32
12.38
12.50
1,106,957
-0.53(-4.06%)
Jun 30, 2015
13.11
13.39
12.94
13.03
681,811
-0.13(-0.99%)
Jun 29, 2015
13.53
13.58
13.14
13.16
691,714
-0.54(-3.91%)
Jun 26, 2015
13.46
13.80
13.23
13.70
1,488,333
+0.23(+1.70%)
Jun 25, 2015
13.63
13.65
13.16
13.47
956,068
-0.19(-1.39%)
Jun 24, 2015
13.64
13.72
13.33
13.66
887,590
-0.04(-0.29%)
Jun 23, 2015
13.35
13.74
13.24
13.70
943,856
+0.31(+2.29%)
Jun 22, 2015
13.25
13.54
13.20
13.39
641,417
+0.24(+1.79%)
Jun 19, 2015
13.43
13.43
13.08
13.16
800,802
-0.26(-1.95%)
Jun 18, 2015
13.39
13.57
13.29
13.42
559,616
+0.05(+0.39%)
Jun 17, 2015
13.40
13.60
13.22
13.37
435,423
+0.03(+0.20%)
Jun 16, 2015
13.30
13.46
13.25
13.34
523,575
+0.05(+0.39%)
Jun 15, 2015
12.97
13.31
12.91
13.29
476,817
+0.12(+0.94%)
Jun 12, 2015
13.05
13.18
12.90
13.16
366,870
+0.03(+0.25%)
Jun 11, 2015
13.10
13.14
12.89
13.13
686,425
+0.03(+0.20%)
Jun 10, 2015
13.07
13.22
12.97
13.10
805,577
+0.16(+1.21%)
Jun 09, 2015
13.10
13.21
12.86
12.95
615,460
-0.07(-0.50%)
Jun 08, 2015
13.20
13.37
13.01
13.01
648,117
-0.20(-1.48%)
Jun 05, 2015
12.95
13.30
12.88
13.21
410,150
+0.19(+1.46%)
Jun 04, 2015
13.30
13.44
12.93
13.02
667,160
-0.40(-2.97%)
Jun 03, 2015
13.52
13.67
13.33
13.42
459,609
-0.10(-0.77%)
Jun 02, 2015
13.63
13.72
13.44
13.52
664,467
-0.09(-0.67%)
Jun 01, 2015
13.56
13.76
13.50
13.61
692,153
+0.09(+0.68%)
May 29, 2015
13.40
13.62
13.37
13.52
760,102
+0.13(+0.98%)
May 28, 2015
13.32
13.57
13.16
13.39
592,422
+0.05(+0.39%)
May 27, 2015
13.29
13.49
13.15
13.34
538,999
+0.01(+0.10%)
May 26, 2015
13.66
13.66
13.26
13.33
665,970
-0.39(-2.86%)
May 22, 2015
13.68
13.72
13.72
13.72
510,517
-0.05(-0.33%)
May 21, 2015
13.64
13.97
13.63
13.76
799,562
+0.14(+1.06%)
May 20, 2015
13.88
13.96
13.51
13.62
914,857
-0.26(-1.88%)
May 19, 2015
14.12
14.24
13.82
13.88
679,908
-0.33(-2.30%)
May 18, 2015
14.05
14.28
13.95
14.21
580,860
+0.14(+0.98%)
May 15, 2015
14.21
14.26
13.77
14.07
625,942
-0.24(-1.64%)
May 14, 2015
14.35
14.59
14.23
14.31
530,248
+0.02(+0.14%)
May 13, 2015
14.27
14.50
14.12
14.29
540,359
+0.13(+0.92%)
May 12, 2015
13.82
14.36
13.70
14.16
831,285
+0.29(+2.06%)
May 11, 2015
14.18
14.18
13.74
13.87
1,240,391
-0.22(-1.57%)
May 08, 2015
14.13
14.42
13.57
14.09
1,496,258
+0.03(+0.23%)
May 07, 2015
14.41
14.44
13.67
14.06
1,656,342
-0.34(-2.34%)
May 06, 2015
14.49
14.81
14.06
14.40
1,702,336
-0.08(-0.58%)
May 05, 2015
14.79
15.07
14.46
14.48
1,060,229
-0.21(-1.41%)
May 04, 2015
14.59
14.80
14.42
14.69
443,733
+0.11(+0.76%)
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
.