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, 2019
10.09
10.15
9.906
10.08
297,513
-0.02(-0.16%)
Sep 27, 2019
10.05
10.27
10.00
10.09
270,422
-0.01(-0.08%)
Sep 26, 2019
10.25
10.27
10.08
10.10
204,805
-0.21(-2.05%)
Sep 25, 2019
10.26
10.38
10.24
10.31
161,917
-0.04(-0.38%)
Sep 24, 2019
10.51
10.55
10.31
10.35
245,105
-0.22(-2.08%)
Sep 23, 2019
10.53
10.69
10.44
10.57
289,669
-0.07(-0.66%)
Sep 20, 2019
10.72
10.87
10.63
10.64
438,209
+0.00(+0.00%)
Sep 19, 2019
10.76
10.88
10.64
10.64
265,275
-0.20(-1.81%)
Sep 18, 2019
10.93
11.10
10.75
10.84
360,837
-0.16(-1.43%)
Sep 17, 2019
11.48
11.48
10.96
11.00
535,166
-0.38(-3.31%)
Sep 16, 2019
11.23
11.61
11.18
11.37
517,564
+0.46(+4.17%)
Sep 13, 2019
10.54
11.03
10.54
10.92
537,785
+0.39(+3.73%)
Sep 12, 2019
10.43
10.60
10.20
10.53
502,144
-0.04(-0.37%)
Sep 11, 2019
10.82
10.87
10.50
10.56
594,178
-0.26(-2.39%)
Sep 10, 2019
10.55
10.90
10.49
10.82
592,832
+0.33(+3.14%)
Sep 09, 2019
9.906
10.50
9.867
10.49
451,368
+0.67(+6.87%)
Sep 06, 2019
9.710
9.930
9.592
9.820
489,718
+0.11(+1.13%)
Sep 05, 2019
9.624
9.796
9.608
9.710
323,728
+0.16(+1.73%)
Sep 04, 2019
9.624
9.663
9.334
9.545
414,696
+0.07(+0.75%)
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
.