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 31, 2020
2.660
2.660
2.572
2.581
496,342
-0.08(-2.96%)
Aug 28, 2020
2.590
2.677
2.572
2.660
651,727
+0.07(+2.70%)
Aug 27, 2020
2.703
2.703
2.590
2.590
504,822
-0.09(-3.27%)
Aug 26, 2020
2.773
2.773
2.651
2.677
370,863
-0.10(-3.47%)
Aug 25, 2020
2.756
2.782
2.668
2.773
401,001
+0.07(+2.59%)
Aug 24, 2020
2.703
2.721
2.590
2.703
767,762
+0.04(+1.31%)
Aug 21, 2020
2.677
2.712
2.633
2.668
458,792
-0.04(-1.29%)
Aug 20, 2020
2.730
2.808
2.703
2.703
483,598
-0.03(-0.96%)
Aug 19, 2020
2.861
2.861
2.695
2.730
632,967
-0.11(-4.00%)
Aug 18, 2020
2.896
2.983
2.843
2.843
501,561
-0.09(-2.99%)
Aug 17, 2020
2.983
2.983
2.826
2.931
574,491
-0.07(-2.33%)
Aug 14, 2020
2.843
3.014
2.826
3.001
481,423
+0.16(+5.54%)
Aug 13, 2020
2.990
2.999
2.835
2.843
494,078
-0.09(-3.23%)
Aug 12, 2020
2.947
2.981
2.852
2.938
328,426
+0.04(+1.49%)
Aug 11, 2020
2.818
3.154
2.818
2.895
1,042,086
+0.12(+4.35%)
Aug 10, 2020
2.775
2.878
2.697
2.775
850,809
+0.03(+0.94%)
Aug 07, 2020
2.783
2.843
2.680
2.749
754,714
-0.04(-1.54%)
Aug 06, 2020
2.843
2.861
2.775
2.792
405,090
-0.05(-1.82%)
Aug 05, 2020
2.843
2.878
2.714
2.843
810,286
+0.11(+4.10%)
Aug 04, 2020
2.576
2.809
2.576
2.731
655,959
+0.12(+4.62%)
Aug 03, 2020
2.533
2.680
2.490
2.611
629,854
+0.09(+3.77%)
Jul 31, 2020
2.585
2.628
2.456
2.516
1,268,961
-0.11(-4.26%)
Jul 30, 2020
2.688
2.706
2.576
2.628
477,952
-0.12(-4.39%)
Jul 29, 2020
2.663
2.766
2.568
2.749
506,773
+0.11(+4.25%)
Jul 28, 2020
2.680
2.749
2.594
2.637
677,036
-0.03(-0.97%)
Jul 27, 2020
2.671
2.714
2.619
2.663
375,941
-0.01(-0.32%)
Jul 24, 2020
2.749
2.800
2.624
2.671
477,688
-0.09(-3.13%)
Jul 23, 2020
2.706
2.757
2.628
2.757
477,706
+0.04(+1.59%)
Jul 22, 2020
2.680
2.813
2.602
2.714
686,403
-0.03(-0.94%)
Jul 21, 2020
2.611
2.757
2.594
2.740
885,703
+0.18(+7.07%)
Jul 20, 2020
2.688
2.731
2.542
2.559
559,133
-0.14(-5.11%)
Jul 17, 2020
2.637
2.727
2.628
2.697
430,569
+0.06(+2.29%)
Jul 16, 2020
2.688
2.749
2.611
2.637
772,369
-0.06(-2.24%)
Jul 15, 2020
2.421
2.714
2.421
2.697
1,260,298
+0.33(+13.82%)
Jul 14, 2020
2.275
2.387
2.232
2.370
566,390
+0.09(+4.17%)
Jul 13, 2020
2.404
2.418
2.258
2.275
870,936
-0.09(-4.00%)
Jul 10, 2020
2.292
2.418
2.283
2.370
761,678
+0.08(+3.38%)
Jul 09, 2020
2.387
2.426
2.292
2.292
728,348
-0.11(-4.66%)
Jul 08, 2020
2.438
2.464
2.352
2.404
611,150
-0.03(-1.41%)
Jul 07, 2020
2.464
2.507
2.361
2.438
686,950
-0.03(-1.05%)
Jul 06, 2020
2.464
2.482
2.309
2.464
944,149
+0.08(+3.25%)
Jul 02, 2020
2.654
2.680
2.378
2.387
1,368,537
-0.21(-7.97%)
Jul 01, 2020
2.387
2.637
2.387
2.594
1,088,446
+0.17(+7.12%)
Jun 30, 2020
2.645
2.783
2.361
2.421
1,324,747
-0.11(-4.42%)
Jun 29, 2020
2.352
2.663
2.318
2.533
1,364,843
+0.28(+12.21%)
Jun 26, 2020
2.326
2.361
2.197
2.258
5,971,451
-0.09(-4.03%)
Jun 25, 2020
2.283
2.382
2.214
2.352
2,162,918
+0.00(+0.00%)
Jun 24, 2020
2.542
2.542
2.240
2.352
2,295,414
-0.10(-4.21%)
Jun 23, 2020
2.585
2.619
2.456
2.456
2,063,232
-0.09(-3.72%)
Jun 22, 2020
2.671
2.710
2.533
2.550
2,305,527
-0.20(-7.21%)
Jun 19, 2020
2.843
2.887
2.714
2.749
1,383,160
-0.04(-1.54%)
Jun 18, 2020
2.826
2.861
2.684
2.792
1,402,311
-0.02(-0.61%)
Jun 17, 2020
2.964
2.973
2.809
2.809
1,257,809
-0.16(-5.23%)
Jun 16, 2020
3.128
3.136
2.869
2.964
1,222,770
+0.03(+1.18%)
Jun 15, 2020
2.775
3.007
2.731
2.930
1,097,539
+0.00(+0.00%)
Jun 12, 2020
3.119
3.136
2.775
2.930
1,920,733
+0.04(+1.49%)
Jun 11, 2020
3.016
3.067
2.869
2.887
1,976,964
-0.34(-10.67%)
Jun 10, 2020
3.472
3.476
3.223
3.231
1,128,494
-0.22(-6.48%)
Jun 09, 2020
3.774
3.774
3.295
3.455
2,159,908
-0.48(-12.25%)
Jun 08, 2020
3.533
3.946
3.395
3.938
2,337,374
+0.58(+17.18%)
Jun 05, 2020
3.007
3.391
2.904
3.360
2,670,226
+0.49(+17.12%)
Jun 04, 2020
2.973
3.050
2.826
2.869
1,426,862
-0.10(-3.48%)
Jun 03, 2020
2.955
3.042
2.861
2.973
1,266,990
+0.14(+4.86%)
Jun 02, 2020
2.818
2.904
2.740
2.835
1,716,813
+0.02(+0.61%)
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
.