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 (%)
Aug 30, 2013
8.692
8.799
8.542
8.592
145,979
-0.11(-1.22%)
Aug 29, 2013
8.617
8.817
8.580
8.699
175,593
+0.11(+1.24%)
Aug 28, 2013
8.473
8.655
8.392
8.592
299,790
+0.12(+1.40%)
Aug 27, 2013
8.635
8.765
8.411
8.473
278,993
-0.21(-2.43%)
Aug 26, 2013
8.535
8.771
8.442
8.684
263,745
+0.13(+1.52%)
Aug 23, 2013
8.628
8.691
8.436
8.554
518,816
+0.00(+0.00%)
Aug 22, 2013
8.343
8.610
8.343
8.554
173,781
+0.22(+2.61%)
Aug 21, 2013
8.498
8.585
8.225
8.337
330,505
-0.05(-0.59%)
Aug 20, 2013
9.187
9.187
8.181
8.386
206,431
-0.06(-0.66%)
Aug 19, 2013
8.448
8.529
8.293
8.442
242,886
+0.04(+0.52%)
Aug 16, 2013
8.231
8.535
8.157
8.399
325,472
+0.25(+3.12%)
Aug 15, 2013
8.256
8.323
8.064
8.144
240,750
-0.19(-2.24%)
Aug 14, 2013
8.349
8.424
8.287
8.330
100,302
+0.00(+0.00%)
Aug 13, 2013
8.405
8.405
8.213
8.330
111,275
-0.04(-0.52%)
Aug 12, 2013
8.399
8.448
8.349
8.374
101,567
-0.07(-0.81%)
Aug 09, 2013
8.461
8.566
8.411
8.442
79,167
-0.06(-0.73%)
Aug 08, 2013
8.542
8.597
8.411
8.504
178,671
+0.02(+0.29%)
Aug 07, 2013
8.650
8.659
8.437
8.479
172,452
-0.16(-1.87%)
Aug 06, 2013
8.796
8.839
8.622
8.641
126,961
-0.16(-1.83%)
Aug 05, 2013
8.697
8.839
8.697
8.802
161,677
+0.07(+0.85%)
Aug 02, 2013
8.815
8.821
8.672
8.728
134,413
-0.06(-0.64%)
Aug 01, 2013
8.728
8.846
8.691
8.784
202,579
+0.16(+1.80%)
Jul 31, 2013
8.709
8.734
8.560
8.628
586,217
-0.06(-0.71%)
Jul 30, 2013
8.691
8.703
8.535
8.691
522,155
+0.00(+0.00%)
Jul 29, 2013
8.641
8.734
8.641
8.691
179,146
+0.02(+0.21%)
Jul 26, 2013
8.864
8.864
8.635
8.672
135,412
-0.24(-2.65%)
Jul 25, 2013
8.628
9.031
8.604
8.908
801,112
+0.25(+2.94%)
Jul 24, 2013
8.591
8.691
8.579
8.653
244,211
+0.07(+0.80%)
Jul 23, 2013
8.647
8.659
8.579
8.585
159,528
-0.04(-0.43%)
Jul 22, 2013
8.380
8.709
8.380
8.622
444,185
+0.22(+2.58%)
Jul 19, 2013
8.368
8.467
8.337
8.405
130,348
+0.04(+0.45%)
Jul 18, 2013
8.337
8.436
8.219
8.368
220,604
+0.04(+0.45%)
Jul 17, 2013
8.424
8.456
8.200
8.330
193,425
-0.06(-0.67%)
Jul 16, 2013
8.467
8.507
8.299
8.386
261,316
-0.07(-0.88%)
Jul 15, 2013
8.405
8.479
8.380
8.461
336,088
+0.04(+0.44%)
Jul 12, 2013
8.430
8.566
8.380
8.424
222,991
-0.03(-0.37%)
Jul 11, 2013
8.430
8.504
8.318
8.455
326,571
+0.11(+1.26%)
Jul 10, 2013
8.150
8.380
8.147
8.349
223,421
+0.17(+2.05%)
Jul 09, 2013
8.101
8.194
8.045
8.181
208,095
+0.14(+1.70%)
Jul 08, 2013
7.989
8.144
7.983
8.045
197,767
+0.08(+1.01%)
Jul 05, 2013
7.915
7.983
7.828
7.964
175,349
+0.12(+1.58%)
Jul 03, 2013
7.977
7.977
7.797
7.840
187,621
-0.18(-2.24%)
Jul 02, 2013
8.045
8.132
7.834
8.020
270,775
-0.02(-0.31%)
Jul 01, 2013
7.983
8.070
7.915
8.045
162,078
+0.10(+1.25%)
Jun 28, 2013
7.840
8.033
7.821
7.946
679,365
+0.12(+1.51%)
Jun 26, 2013
7.790
7.921
7.766
7.828
177,669
+0.08(+1.04%)
Jun 25, 2013
7.679
7.828
7.679
7.747
147,012
+0.11(+1.46%)
Jun 24, 2013
7.871
7.896
7.623
7.635
375,326
-0.32(-4.06%)
Jun 21, 2013
7.859
7.964
7.772
7.958
471,921
+0.09(+1.10%)
Jun 20, 2013
7.946
8.054
7.803
7.871
324,926
-0.18(-2.24%)
Jun 19, 2013
8.113
8.213
8.045
8.051
174,827
-0.11(-1.29%)
Jun 18, 2013
8.157
8.237
8.126
8.157
283,869
-0.04(-0.45%)
Jun 17, 2013
8.051
8.231
7.995
8.194
217,921
+0.27(+3.37%)
Jun 14, 2013
7.983
8.048
7.828
7.927
309,910
-0.03(-0.39%)
Jun 13, 2013
7.939
8.001
7.884
7.958
120,750
+0.05(+0.63%)
Jun 12, 2013
8.070
8.150
7.848
7.908
218,186
-0.14(-1.70%)
Jun 11, 2013
7.977
8.088
7.977
8.045
177,321
+0.00(+0.00%)
Jun 10, 2013
8.126
8.163
7.915
8.045
361,081
-0.09(-1.07%)
Jun 07, 2013
8.244
8.299
8.119
8.132
260,929
-0.03(-0.38%)
Jun 06, 2013
8.169
8.287
8.070
8.163
284,633
+0.03(+0.38%)
Jun 05, 2013
8.330
8.380
8.119
8.132
359,077
-0.19(-2.24%)
Jun 04, 2013
8.417
8.448
8.250
8.318
200,071
-0.07(-0.81%)
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
.