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 (%)
Oct 31, 2016
10.74
10.91
10.43
10.60
700,539
-0.17(-1.60%)
Oct 28, 2016
11.26
11.34
10.70
10.77
677,973
-0.48(-4.29%)
Oct 27, 2016
11.22
11.53
11.02
11.26
500,457
+0.14(+1.24%)
Oct 26, 2016
11.29
11.46
11.05
11.12
781,297
-0.24(-2.13%)
Oct 25, 2016
11.57
11.60
11.12
11.36
691,346
-0.28(-2.37%)
Oct 24, 2016
11.78
11.88
11.48
11.64
659,774
+0.00(+0.00%)
Oct 21, 2016
11.60
11.78
11.50
11.64
528,378
-0.14(-1.17%)
Oct 20, 2016
11.57
11.86
11.46
11.78
718,568
+0.21(+1.79%)
Oct 19, 2016
11.53
11.88
11.43
11.57
706,426
+0.14(+1.21%)
Oct 18, 2016
11.22
11.53
11.22
11.43
603,704
+0.31(+2.80%)
Oct 17, 2016
11.29
11.43
11.02
11.12
673,344
-0.19(-1.65%)
Oct 14, 2016
11.51
11.60
11.24
11.31
969,565
-0.08(-0.67%)
Oct 13, 2016
11.41
11.49
11.15
11.38
988,493
-0.12(-1.08%)
Oct 12, 2016
11.19
11.51
11.03
11.51
942,730
+0.24(+2.15%)
Oct 11, 2016
10.92
11.34
10.91
11.26
1,489,609
+0.28(+2.58%)
Oct 10, 2016
10.72
10.99
10.66
10.98
604,103
+0.42(+3.99%)
Oct 07, 2016
10.52
10.68
10.40
10.56
884,989
+0.11(+1.06%)
Oct 06, 2016
10.33
10.60
10.27
10.45
960,071
+0.17(+1.68%)
Oct 05, 2016
10.11
10.35
10.02
10.28
666,962
+0.37(+3.69%)
Oct 04, 2016
9.979
10.11
9.807
9.910
589,479
-0.01(-0.07%)
Oct 03, 2016
10.01
10.01
9.710
9.917
625,012
-0.13(-1.31%)
Sep 30, 2016
9.752
10.11
9.641
10.05
828,009
+0.40(+4.15%)
Sep 29, 2016
9.807
9.959
9.586
9.648
750,381
-0.15(-1.48%)
Sep 28, 2016
9.261
9.800
9.178
9.793
814,501
+0.64(+7.02%)
Sep 27, 2016
9.047
9.213
8.975
9.151
455,784
-0.06(-0.67%)
Sep 26, 2016
9.075
9.303
9.019
9.213
607,354
+0.19(+2.07%)
Sep 23, 2016
9.275
9.427
8.999
9.026
503,180
-0.30(-3.19%)
Sep 22, 2016
9.427
9.448
9.206
9.323
430,738
+0.10(+1.12%)
Sep 21, 2016
9.089
9.275
9.019
9.220
694,097
+0.28(+3.09%)
Sep 20, 2016
8.930
9.047
8.771
8.943
399,933
+0.03(+0.31%)
Sep 19, 2016
9.040
9.275
8.888
8.916
519,647
-0.01(-0.08%)
Sep 16, 2016
8.819
9.019
8.812
8.923
542,180
-0.01(-0.15%)
Sep 15, 2016
8.826
9.003
8.778
8.937
438,534
+0.19(+2.13%)
Sep 14, 2016
8.716
8.833
8.557
8.750
893,026
-0.03(-0.39%)
Sep 13, 2016
8.999
9.061
8.698
8.785
1,037,940
-0.39(-4.29%)
Sep 12, 2016
9.123
9.268
9.100
9.178
621,357
-0.11(-1.19%)
Sep 09, 2016
9.524
9.537
9.247
9.289
972,251
-0.41(-4.20%)
Sep 08, 2016
9.752
9.827
9.572
9.696
1,468,364
+0.04(+0.43%)
Sep 07, 2016
9.351
9.745
9.200
9.655
1,138,378
+0.30(+3.17%)
Sep 06, 2016
9.696
9.793
9.344
9.358
1,614,889
-0.31(-3.21%)
Sep 02, 2016
9.613
9.669
9.669
9.669
911,649
+0.23(+2.41%)
Sep 01, 2016
9.310
9.499
9.178
9.441
689,554
+0.05(+0.51%)
Aug 31, 2016
9.019
9.420
9.019
9.392
750,882
+0.05(+0.52%)
Aug 30, 2016
9.420
9.558
9.272
9.344
453,054
-0.05(-0.51%)
Aug 29, 2016
9.310
9.434
9.275
9.392
472,715
+0.06(+0.59%)
Aug 26, 2016
9.544
9.662
9.237
9.337
529,175
-0.15(-1.53%)
Aug 25, 2016
9.586
9.634
9.399
9.482
448,441
-0.14(-1.44%)
Aug 24, 2016
9.745
9.876
9.565
9.620
735,703
-0.19(-1.97%)
Aug 23, 2016
9.696
9.869
9.682
9.814
681,556
+0.13(+1.36%)
Aug 22, 2016
9.848
9.848
9.620
9.682
696,427
-0.30(-3.04%)
Aug 19, 2016
10.19
10.19
9.917
9.986
807,149
-0.26(-2.56%)
Aug 18, 2016
10.27
10.40
10.13
10.25
1,422,540
+0.09(+0.88%)
Aug 17, 2016
10.12
10.25
9.959
10.16
838,718
+0.01(+0.14%)
Aug 16, 2016
9.966
10.28
9.897
10.15
1,284,896
+0.19(+1.87%)
Aug 15, 2016
9.973
10.08
9.883
9.959
860,073
+0.17(+1.69%)
Aug 12, 2016
9.841
9.945
9.669
9.793
746,369
-0.06(-0.63%)
Aug 11, 2016
9.945
10.00
9.793
9.855
1,189,091
+0.06(+0.63%)
Aug 10, 2016
10.06
10.07
9.707
9.793
649,992
-0.19(-1.92%)
Aug 09, 2016
10.03
10.07
9.902
9.984
903,044
+0.05(+0.48%)
Aug 08, 2016
9.752
10.09
9.642
9.937
1,108,475
+0.34(+3.56%)
Aug 05, 2016
9.280
9.690
9.184
9.595
1,303,433
+0.40(+4.39%)
Aug 04, 2016
9.403
9.489
9.071
9.191
977,708
+0.25(+2.83%)
Aug 03, 2016
8.535
8.945
8.480
8.938
636,083
+0.41(+4.81%)
Aug 02, 2016
9.000
9.075
8.425
8.528
890,047
-0.34(-3.78%)
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
.