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 (%)
Nov 29, 2013
10.09
10.09
9.989
10.05
317,321
+0.00(+0.00%)
Nov 27, 2013
9.926
10.07
9.838
10.05
202,256
+0.13(+1.34%)
Nov 26, 2013
9.970
9.996
9.876
9.914
262,159
-0.08(-0.76%)
Nov 25, 2013
9.870
10.24
9.803
9.989
668,120
+0.17(+1.73%)
Nov 22, 2013
9.907
9.933
9.813
9.819
205,949
-0.06(-0.57%)
Nov 21, 2013
9.832
9.876
9.743
9.876
205,141
+0.11(+1.16%)
Nov 20, 2013
9.762
9.831
9.675
9.762
172,565
-0.01(-0.06%)
Nov 19, 2013
9.812
9.925
9.668
9.769
357,722
-0.03(-0.26%)
Nov 18, 2013
9.812
9.881
9.712
9.794
321,865
+0.03(+0.26%)
Nov 15, 2013
9.806
9.900
9.681
9.769
413,876
+0.03(+0.32%)
Nov 14, 2013
9.800
9.950
9.631
9.737
583,268
+0.06(+0.58%)
Nov 12, 2013
9.662
9.750
9.625
9.681
178,182
-0.01(-0.13%)
Nov 11, 2013
9.775
9.787
9.643
9.694
204,133
-0.04(-0.39%)
Nov 08, 2013
9.550
9.756
9.543
9.731
314,621
+0.18(+1.83%)
Nov 07, 2013
9.687
9.731
9.518
9.556
309,808
-0.12(-1.23%)
Nov 06, 2013
9.712
9.719
9.562
9.675
231,686
-0.02(-0.19%)
Nov 05, 2013
9.856
9.856
9.600
9.694
351,346
-0.18(-1.78%)
Nov 04, 2013
9.437
9.956
9.393
9.869
675,364
+0.48(+5.06%)
Nov 01, 2013
9.299
9.428
9.230
9.393
252,633
+0.08(+0.87%)
Oct 31, 2013
9.381
9.428
9.230
9.312
205,058
-0.07(-0.73%)
Oct 30, 2013
9.449
9.500
9.362
9.381
160,231
-0.06(-0.60%)
Oct 29, 2013
9.512
9.537
9.418
9.437
252,955
-0.05(-0.53%)
Oct 28, 2013
9.475
9.512
9.399
9.487
239,537
+0.04(+0.40%)
Oct 25, 2013
9.437
9.512
9.324
9.449
299,727
+0.08(+0.80%)
Oct 24, 2013
9.443
9.481
9.356
9.374
195,496
-0.06(-0.60%)
Oct 23, 2013
9.374
9.443
9.318
9.431
329,634
+0.05(+0.53%)
Oct 22, 2013
9.393
9.443
9.331
9.381
255,010
+0.07(+0.74%)
Oct 21, 2013
9.312
9.406
9.281
9.312
221,215
+0.05(+0.54%)
Oct 18, 2013
9.068
9.281
9.043
9.262
434,070
+0.25(+2.78%)
Oct 17, 2013
9.011
9.099
8.993
9.011
221,226
-0.03(-0.28%)
Oct 16, 2013
9.030
9.143
8.986
9.036
363,650
+0.09(+0.98%)
Oct 15, 2013
8.968
9.061
8.930
8.949
352,162
-0.03(-0.28%)
Oct 14, 2013
8.867
9.030
8.867
8.974
206,239
+0.06(+0.63%)
Oct 11, 2013
8.874
8.999
8.855
8.918
404,445
+0.04(+0.49%)
Oct 10, 2013
8.943
8.955
8.842
8.874
319,075
+0.04(+0.50%)
Oct 09, 2013
8.830
8.905
8.776
8.830
305,858
-0.01(-0.14%)
Oct 08, 2013
9.068
9.074
8.805
8.842
209,745
-0.18(-2.01%)
Oct 07, 2013
8.955
9.074
8.943
9.024
167,651
+0.01(+0.14%)
Oct 04, 2013
9.055
9.237
9.011
9.011
371,193
-0.09(-0.96%)
Oct 03, 2013
9.343
9.381
9.024
9.099
281,117
-0.26(-2.81%)
Oct 02, 2013
9.343
9.421
9.343
9.362
211,715
+0.01(+0.13%)
Oct 01, 2013
9.337
9.449
9.312
9.349
644,630
+0.05(+0.54%)
Sep 27, 2013
9.268
9.393
9.268
9.299
166,941
-0.04(-0.47%)
Sep 26, 2013
9.293
9.381
9.230
9.343
212,464
+0.06(+0.67%)
Sep 25, 2013
9.274
9.349
9.268
9.281
210,753
-0.01(-0.13%)
Sep 24, 2013
9.356
9.387
9.193
9.293
253,481
-0.09(-0.93%)
Sep 23, 2013
9.381
9.449
9.299
9.381
379,956
+0.08(+0.87%)
Sep 20, 2013
9.449
9.543
9.237
9.299
395,300
-0.03(-0.27%)
Sep 19, 2013
9.293
9.462
9.212
9.324
394,694
+0.09(+0.95%)
Sep 18, 2013
9.105
9.381
9.074
9.237
454,645
+0.10(+1.10%)
Sep 17, 2013
9.011
9.162
9.011
9.137
199,230
+0.09(+0.97%)
Sep 16, 2013
9.187
9.218
8.986
9.049
204,842
-0.07(-0.76%)
Sep 13, 2013
9.149
9.177
9.087
9.118
153,319
+0.03(+0.28%)
Sep 12, 2013
9.130
9.187
8.968
9.093
152,168
+0.00(+0.00%)
Sep 11, 2013
9.343
9.456
9.074
9.093
280,752
-0.29(-3.07%)
Sep 10, 2013
9.399
9.512
9.262
9.381
371,440
-0.11(-1.19%)
Sep 09, 2013
9.074
9.568
9.043
9.493
862,252
+0.53(+5.94%)
Sep 06, 2013
8.855
9.024
8.724
8.961
322,279
+0.21(+2.36%)
Sep 05, 2013
8.730
8.824
8.623
8.755
172,878
+0.05(+0.58%)
Sep 04, 2013
8.542
8.736
8.461
8.705
127,416
+0.20(+2.35%)
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
.