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%)
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
.