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, 2014
13.09
13.42
12.90
13.33
1,408,059
+0.52(+4.05%)
Oct 30, 2014
12.62
13.11
12.61
12.81
1,064,342
-0.04(-0.30%)
Oct 29, 2014
13.05
13.25
12.50
12.85
1,636,848
-0.15(-1.18%)
Oct 28, 2014
12.66
13.05
12.51
13.00
1,370,475
+0.41(+3.25%)
Oct 27, 2014
13.16
13.43
13.43
12.59
2,768,480
-0.84(-6.24%)
Oct 24, 2014
13.21
13.62
13.00
13.43
1,041,964
+0.22(+1.65%)
Oct 23, 2014
13.26
13.57
12.96
13.21
1,933,291
+0.17(+1.33%)
Oct 22, 2014
14.25
14.37
13.01
13.04
2,399,544
-1.03(-7.32%)
Oct 21, 2014
13.50
14.30
13.41
14.07
3,252,423
+0.72(+5.37%)
Oct 20, 2014
13.73
13.73
13.14
13.35
1,893,544
-0.38(-2.75%)
Oct 17, 2014
12.87
13.76
12.84
13.73
4,029,319
+1.11(+8.83%)
Oct 16, 2014
11.52
12.81
11.50
12.62
4,054,591
+1.13(+9.81%)
Oct 15, 2014
10.67
11.72
10.12
11.49
3,906,916
+0.58(+5.34%)
Oct 14, 2014
11.10
11.39
10.33
10.91
5,207,078
+0.01(+0.06%)
Oct 13, 2014
12.00
12.49
10.84
10.90
4,106,164
-1.07(-8.93%)
Oct 10, 2014
11.68
12.69
11.50
11.97
5,272,736
+0.09(+0.75%)
Oct 09, 2014
13.22
13.27
11.56
11.88
6,383,517
-1.34(-10.12%)
Oct 08, 2014
13.15
13.23
12.39
13.22
3,825,554
+0.07(+0.54%)
Oct 07, 2014
13.38
13.59
13.12
13.15
1,361,947
-0.30(-2.24%)
Oct 06, 2014
13.92
13.92
13.38
13.45
1,553,114
-0.47(-3.36%)
Oct 03, 2014
13.99
14.25
13.66
13.92
1,736,709
+0.08(+0.60%)
Oct 02, 2014
13.42
13.98
13.25
13.83
2,342,469
+0.51(+3.84%)
Oct 01, 2014
14.09
14.09
13.31
13.32
2,793,882
-0.77(-5.45%)
Sep 30, 2014
14.69
14.69
14.02
14.09
2,394,830
-0.63(-4.26%)
Sep 29, 2014
15.01
15.08
14.56
14.72
1,011,578
-0.42(-2.79%)
Sep 26, 2014
14.84
15.28
14.78
15.14
1,251,846
+0.29(+1.94%)
Sep 25, 2014
15.44
15.56
14.78
14.85
1,856,978
-0.67(-4.33%)
Sep 24, 2014
15.61
15.83
15.35
15.52
1,038,860
+0.05(+0.33%)
Sep 23, 2014
15.56
15.95
15.40
15.47
1,986,025
-0.15(-0.94%)
Sep 22, 2014
16.38
16.52
15.51
15.62
2,719,947
-0.83(-5.06%)
Sep 19, 2014
15.74
16.76
15.68
16.45
2,414,928
+0.75(+4.77%)
Sep 18, 2014
15.77
15.99
15.68
15.70
778,419
-0.06(-0.37%)
Sep 17, 2014
15.95
16.25
15.70
15.76
1,278,682
-0.19(-1.16%)
Sep 16, 2014
15.19
16.32
15.16
15.95
2,023,172
+0.71(+4.66%)
Sep 15, 2014
15.53
15.56
15.12
15.24
1,207,518
-0.28(-1.82%)
Sep 12, 2014
15.47
15.58
15.35
15.52
1,063,436
+0.06(+0.41%)
Sep 11, 2014
15.65
15.80
15.44
15.45
1,633,753
-0.36(-2.27%)
Sep 10, 2014
15.81
15.95
15.64
15.81
1,296,556
-0.03(-0.20%)
Sep 09, 2014
15.12
15.92
15.12
15.84
2,124,510
+0.67(+4.39%)
Sep 08, 2014
14.98
15.24
14.87
15.18
1,319,396
+0.07(+0.47%)
Sep 05, 2014
14.96
15.14
14.79
15.11
1,359,266
+0.03(+0.17%)
Sep 04, 2014
15.54
15.54
14.87
15.08
2,568,373
-0.47(-3.01%)
Sep 03, 2014
15.84
15.84
15.41
15.55
858,344
-0.18(-1.14%)
Sep 02, 2014
16.15
16.20
15.69
15.73
1,055,485
-0.47(-2.92%)
Aug 29, 2014
16.10
16.20
16.20
16.20
566,075
+0.14(+0.88%)
Aug 28, 2014
15.97
16.13
15.91
16.06
750,751
+0.06(+0.40%)
Aug 27, 2014
16.02
16.24
15.81
16.00
1,238,606
-0.01(-0.08%)
Aug 26, 2014
15.72
16.26
15.66
16.01
1,224,992
+0.31(+1.99%)
Aug 25, 2014
15.55
15.83
15.53
15.70
1,563,270
+0.21(+1.36%)
Aug 22, 2014
15.48
15.60
15.37
15.49
1,781,725
-0.10(-0.61%)
Aug 21, 2014
16.18
16.18
15.43
15.58
2,935,258
-0.65(-4.00%)
Aug 20, 2014
16.92
16.97
15.97
16.23
2,634,369
-0.38(-2.26%)
Aug 19, 2014
17.08
17.08
16.48
16.61
1,630,999
-0.15(-0.91%)
Aug 18, 2014
16.74
17.04
16.57
16.76
1,524,831
+0.30(+1.82%)
Aug 15, 2014
16.48
16.83
16.41
16.46
1,457,649
+0.11(+0.70%)
Aug 14, 2014
16.25
16.71
16.06
16.35
1,600,150
+0.15(+0.94%)
Aug 13, 2014
15.86
16.23
15.86
16.20
923,176
+0.37(+2.34%)
Aug 12, 2014
16.17
16.21
15.60
15.83
1,162,305
-0.38(-2.32%)
Aug 11, 2014
15.86
16.33
15.79
16.20
1,323,576
+0.41(+2.62%)
Aug 08, 2014
15.57
15.87
15.41
15.79
1,270,175
+0.23(+1.47%)
Aug 07, 2014
15.77
15.93
15.47
15.56
877,602
-0.22(-1.37%)
Aug 06, 2014
15.32
15.98
15.16
15.78
1,474,824
+0.29(+1.85%)
Aug 05, 2014
16.11
16.11
15.20
15.49
3,019,319
-0.78(-4.78%)
Aug 04, 2014
16.13
16.47
15.88
16.27
1,403,458
+0.22(+1.35%)
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
.