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 (%)
Sep 30, 2015
6.165
6.442
6.132
6.343
2,140,292
+0.26(+4.34%)
Sep 29, 2015
5.987
6.330
5.921
6.079
2,085,677
+0.13(+2.22%)
Sep 28, 2015
6.712
6.739
5.732
5.948
3,388,927
-0.82(-12.17%)
Sep 25, 2015
7.253
7.280
6.581
6.772
2,431,302
-0.42(-5.78%)
Sep 24, 2015
7.458
7.524
6.858
7.187
3,084,414
-0.35(-4.64%)
Sep 23, 2015
8.150
8.170
7.527
7.537
1,759,471
-0.59(-7.22%)
Sep 22, 2015
8.295
8.427
8.091
8.124
941,699
-0.30(-3.60%)
Sep 21, 2015
8.539
8.605
8.381
8.427
981,707
-0.03(-0.31%)
Sep 18, 2015
8.565
8.638
8.391
8.453
872,217
-0.25(-2.88%)
Sep 17, 2015
8.671
8.849
8.592
8.704
1,235,448
+0.02(+0.23%)
Sep 16, 2015
8.374
8.737
8.368
8.684
880,578
+0.34(+4.03%)
Sep 15, 2015
8.302
8.519
8.242
8.348
980,226
+0.07(+0.88%)
Sep 14, 2015
8.361
8.407
8.091
8.275
1,349,249
-0.10(-1.18%)
Sep 11, 2015
8.697
8.790
8.236
8.374
1,328,029
-0.43(-4.87%)
Sep 10, 2015
8.743
8.875
8.598
8.803
946,719
+0.07(+0.83%)
Sep 09, 2015
9.007
9.172
8.710
8.730
1,054,587
-0.21(-2.36%)
Sep 08, 2015
8.882
9.060
8.770
8.941
818,702
+0.15(+1.65%)
Sep 04, 2015
8.908
8.796
8.796
8.796
1,361,733
-0.08(-0.89%)
Sep 03, 2015
8.849
9.172
8.816
8.875
982,839
+0.04(+0.45%)
Sep 02, 2015
8.836
8.862
8.473
8.836
1,544,854
+0.13(+1.52%)
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
.