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 28, 2021
5.279
5.279
5.252
5.252
816,106
-0.01(-0.17%)
May 27, 2021
5.279
5.288
5.261
5.261
1,540,424
-0.02(-0.34%)
May 26, 2021
5.279
5.288
5.279
5.279
141,434
-0.01(-0.17%)
May 25, 2021
5.279
5.288
5.279
5.288
248,163
+0.01(+0.17%)
May 24, 2021
5.288
5.288
5.270
5.279
598,185
-0.01(-0.17%)
May 21, 2021
5.288
5.297
5.279
5.288
346,723
+0.00(+0.00%)
May 20, 2021
5.279
5.297
5.261
5.288
396,293
+0.02(+0.34%)
May 19, 2021
5.261
5.279
5.261
5.270
895,037
+0.01(+0.17%)
May 18, 2021
5.261
5.270
5.252
5.261
547,317
+0.02(+0.35%)
May 17, 2021
5.261
5.270
5.243
5.243
370,012
-0.02(-0.34%)
May 14, 2021
5.270
5.270
5.261
5.261
291,300
+0.00(+0.00%)
May 13, 2021
5.252
5.270
5.252
5.261
1,000,877
+0.00(+0.00%)
May 12, 2021
5.270
5.279
5.234
5.261
1,750,272
+0.00(+0.00%)
May 11, 2021
5.243
5.279
5.234
5.261
1,081,303
+0.01(+0.17%)
May 10, 2021
5.234
5.270
5.234
5.252
1,899,690
+0.02(+0.34%)
May 07, 2021
5.234
5.252
5.225
5.234
1,514,225
-0.01(-0.17%)
May 06, 2021
5.225
5.252
5.225
5.243
789,996
+0.02(+0.34%)
May 05, 2021
5.225
5.252
5.225
5.225
989,120
+0.01(+0.17%)
May 04, 2021
5.225
5.243
5.216
5.216
753,610
-0.02(-0.34%)
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
.