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, 2018
12.44
12.69
12.25
12.36
353,401
-0.04(-0.30%)
Jul 30, 2018
12.29
12.47
12.25
12.40
186,010
+0.22(+1.81%)
Jul 27, 2018
12.25
12.36
12.14
12.18
412,808
-0.18(-1.48%)
Jul 26, 2018
12.25
12.47
12.07
12.36
939,587
+0.18(+1.51%)
Jul 25, 2018
12.36
12.38
12.11
12.18
569,170
-0.18(-1.48%)
Jul 24, 2018
12.40
12.57
12.33
12.36
315,450
-0.04(-0.30%)
Jul 23, 2018
12.47
12.58
12.33
12.40
276,118
-0.04(-0.30%)
Jul 20, 2018
12.77
12.79
12.40
12.44
325,416
-0.33(-2.59%)
Jul 19, 2018
12.88
12.95
12.62
12.77
281,520
-0.07(-0.57%)
Jul 18, 2018
12.84
12.88
12.55
12.84
543,556
+0.29(+2.34%)
Jul 17, 2018
12.51
12.69
12.33
12.55
446,694
-0.04(-0.29%)
Jul 16, 2018
12.80
12.99
12.51
12.58
434,354
-0.48(-3.65%)
Jul 13, 2018
13.24
13.30
13.06
13.06
177,329
-0.18(-1.39%)
Jul 12, 2018
13.35
13.35
13.02
13.24
207,448
-0.07(-0.55%)
Jul 11, 2018
13.68
13.72
13.28
13.32
294,560
-0.44(-3.20%)
Jul 10, 2018
14.01
14.09
13.72
13.76
344,353
-0.18(-1.32%)
Jul 09, 2018
14.05
14.20
13.87
13.94
332,638
-0.07(-0.52%)
Jul 06, 2018
13.94
14.05
13.76
14.01
434,355
+0.00(+0.00%)
Jul 05, 2018
13.98
14.09
13.83
14.01
315,307
+0.18(+1.33%)
Jul 03, 2018
13.83
13.83
13.83
0
+0.11(+0.80%)
Jul 02, 2018
14.05
14.05
13.61
13.72
360,357
-0.29(-2.09%)
Jun 29, 2018
13.94
14.09
13.72
14.01
517,993
+0.11(+0.79%)
Jun 28, 2018
14.38
14.49
13.83
13.90
456,242
-0.48(-3.32%)
Jun 27, 2018
14.20
14.60
14.20
14.38
426,005
+0.29(+2.08%)
Jun 26, 2018
13.72
14.16
13.61
14.09
392,578
+0.37(+2.67%)
Jun 25, 2018
14.05
14.20
13.65
13.72
526,856
-0.33(-2.35%)
Jun 22, 2018
13.79
14.12
13.68
14.05
882,759
+0.70(+5.22%)
Jun 21, 2018
13.43
13.61
13.32
13.35
380,767
-0.15(-1.09%)
Jun 20, 2018
13.24
13.54
13.13
13.50
396,840
+0.37(+2.79%)
Jun 19, 2018
13.17
12.84
13.13
377,276
+0.11(+0.85%)
Jun 18, 2018
12.55
13.06
12.55
13.02
275,998
+0.44(+3.50%)
Jun 15, 2018
13.02
12.55
12.58
460,718
-0.44(-3.38%)
Jun 14, 2018
12.88
13.02
12.80
13.02
273,383
+0.29(+2.31%)
Jun 13, 2018
12.84
12.91
12.66
12.73
281,317
-0.15(-1.14%)
Jun 12, 2018
13.24
13.28
12.84
12.88
444,486
-0.33(-2.50%)
Jun 11, 2018
13.06
13.24
13.06
13.21
321,964
+0.18(+1.41%)
Jun 08, 2018
13.13
13.17
12.84
13.02
318,343
-0.07(-0.56%)
Jun 07, 2018
13.13
13.18
12.99
13.10
188,997
+0.07(+0.56%)
Jun 06, 2018
12.91
13.02
308,657
-0.15(-1.11%)
Jun 05, 2018
13.21
13.35
13.13
13.17
275,728
-0.07(-0.55%)
Jun 04, 2018
13.17
13.28
13.10
13.24
208,824
+0.18(+1.40%)
Jun 01, 2018
13.28
13.46
12.88
13.06
270,090
-0.15(-1.11%)
May 31, 2018
13.46
13.54
13.13
13.21
415,117
-0.33(-2.44%)
May 30, 2018
13.32
13.65
13.17
13.54
400,123
+0.37(+2.79%)
May 29, 2018
13.02
13.24
13.02
13.17
343,627
+0.07(+0.56%)
May 25, 2018
13.10
13.10
13.10
0
-0.29(-2.19%)
May 24, 2018
13.35
13.57
13.28
13.39
459,063
-0.07(-0.55%)
May 23, 2018
13.43
13.61
13.24
13.46
290,210
+0.00(+0.00%)
May 22, 2018
13.76
13.87
13.43
13.46
401,761
-0.18(-1.34%)
May 21, 2018
13.65
13.76
13.41
13.65
406,058
+0.11(+0.81%)
May 18, 2018
13.79
13.83
13.50
13.54
344,804
-0.22(-1.60%)
May 17, 2018
13.54
13.83
13.46
13.76
496,996
+0.26(+1.90%)
May 16, 2018
13.46
13.65
13.24
13.50
476,556
+0.00(+0.00%)
May 15, 2018
13.06
13.65
13.06
13.50
535,303
+0.44(+3.37%)
May 14, 2018
12.84
13.21
12.84
13.06
289,947
+0.29(+2.30%)
May 11, 2018
12.84
12.96
12.68
12.77
563,101
+0.04(+0.29%)
May 10, 2018
12.99
12.99
12.55
12.73
513,251
-0.18(-1.41%)
May 09, 2018
13.09
13.29
12.84
12.91
424,028
-0.11(-0.84%)
May 08, 2018
13.31
13.49
12.73
13.02
935,785
-0.36(-2.72%)
May 07, 2018
13.13
13.60
13.06
13.39
725,939
+0.40(+3.08%)
May 04, 2018
12.08
13.09
11.53
12.99
931,642
+0.91(+7.53%)
May 03, 2018
12.15
12.22
11.93
12.08
335,580
-0.11(-0.90%)
May 02, 2018
12.08
12.26
12.08
12.19
384,150
+0.04(+0.30%)
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
.