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 (%)
Apr 30, 2015
14.71
14.95
14.14
14.47
883,841
-0.27(-1.85%)
Apr 29, 2015
14.62
14.79
14.44
14.74
543,366
+0.04(+0.26%)
Apr 28, 2015
14.59
14.75
14.33
14.70
725,616
+0.09(+0.62%)
Apr 27, 2015
14.97
15.02
14.52
14.61
694,746
-0.35(-2.34%)
Apr 24, 2015
15.03
15.15
14.75
14.96
926,298
-0.06(-0.39%)
Apr 23, 2015
15.18
15.39
14.90
15.02
774,978
-0.18(-1.15%)
Apr 22, 2015
14.93
15.47
14.88
15.20
1,461,188
+0.26(+1.74%)
Apr 21, 2015
14.16
15.01
14.14
14.94
2,690,102
+1.10(+7.93%)
Apr 20, 2015
13.81
14.01
13.73
13.84
790,379
+0.06(+0.42%)
Apr 17, 2015
13.96
14.07
13.68
13.78
798,370
-0.29(-2.08%)
Apr 16, 2015
14.41
14.46
13.97
14.07
1,385,242
-0.46(-3.17%)
Apr 15, 2015
14.05
14.64
13.96
14.53
1,771,527
+0.64(+4.63%)
Apr 14, 2015
13.62
14.07
13.48
13.89
688,770
+0.35(+2.59%)
Apr 13, 2015
13.92
14.11
13.49
13.54
1,003,198
-0.38(-2.75%)
Apr 10, 2015
13.59
13.96
13.57
13.92
785,337
+0.33(+2.44%)
Apr 09, 2015
13.33
13.81
13.31
13.59
977,693
+0.31(+2.35%)
Apr 08, 2015
12.89
13.62
12.88
13.28
1,313,609
+0.50(+3.91%)
Apr 07, 2015
12.46
12.89
12.41
12.78
570,345
+0.33(+2.66%)
Apr 06, 2015
12.64
12.95
12.25
12.45
1,286,592
-0.18(-1.39%)
Apr 02, 2015
12.63
12.63
12.63
12.63
486,055
-0.02(-0.15%)
Apr 01, 2015
12.59
12.77
12.54
12.64
545,868
+0.04(+0.31%)
Mar 31, 2015
12.57
12.75
12.33
12.61
779,407
-0.05(-0.41%)
Mar 30, 2015
12.41
12.66
12.24
12.66
874,583
+0.29(+2.36%)
Mar 27, 2015
12.61
12.61
12.27
12.37
707,574
-0.29(-2.26%)
Mar 26, 2015
12.83
13.08
12.64
12.65
854,576
-0.08(-0.61%)
Mar 25, 2015
12.50
12.75
12.42
12.73
1,007,474
+0.25(+1.98%)
Mar 24, 2015
12.57
12.66
12.39
12.48
633,860
-0.11(-0.88%)
Mar 23, 2015
12.53
12.65
12.42
12.59
411,671
+0.05(+0.41%)
Mar 20, 2015
12.61
12.85
12.49
12.54
701,925
+0.06(+0.52%)
Mar 19, 2015
12.48
12.72
12.44
12.48
739,085
-0.18(-1.44%)
Mar 18, 2015
12.15
12.68
12.14
12.66
886,520
+0.41(+3.34%)
Mar 17, 2015
12.01
12.27
11.87
12.25
451,367
+0.16(+1.29%)
Mar 16, 2015
11.98
12.13
11.80
12.09
758,642
+0.03(+0.27%)
Mar 13, 2015
11.88
12.09
11.77
12.06
479,228
+0.11(+0.92%)
Mar 12, 2015
11.96
12.07
11.88
11.95
419,266
+0.10(+0.82%)
Mar 11, 2015
11.90
12.05
11.82
11.85
466,061
-0.05(-0.38%)
Mar 10, 2015
11.96
12.09
11.81
11.90
704,884
-0.30(-2.45%)
Mar 09, 2015
12.06
12.32
11.93
12.20
1,092,304
+0.18(+1.46%)
Mar 06, 2015
12.40
12.67
12.01
12.02
718,038
-0.45(-3.64%)
Mar 05, 2015
12.56
12.69
12.41
12.48
1,144,552
-0.08(-0.67%)
Mar 04, 2015
12.66
12.66
12.44
12.56
1,401,240
-0.10(-0.76%)
Mar 03, 2015
12.62
12.88
12.44
12.66
945,442
+0.03(+0.26%)
Mar 02, 2015
12.75
12.78
12.44
12.62
934,589
-0.13(-1.01%)
Feb 27, 2015
13.24
13.29
12.46
12.75
1,277,697
+0.41(+3.29%)
Feb 26, 2015
12.57
12.68
12.29
12.35
1,050,748
-0.26(-2.04%)
Feb 25, 2015
12.48
12.66
12.35
12.60
772,602
+0.09(+0.72%)
Feb 24, 2015
12.33
12.59
12.30
12.51
570,842
+0.23(+1.83%)
Feb 23, 2015
12.40
12.53
12.24
12.29
1,349,608
-0.25(-2.00%)
Feb 20, 2015
12.68
12.85
12.36
12.54
1,065,967
-0.14(-1.07%)
Feb 19, 2015
12.80
12.98
12.61
12.68
778,871
-0.24(-1.85%)
Feb 18, 2015
12.68
13.05
12.65
12.91
684,038
+0.07(+0.55%)
Feb 17, 2015
12.98
13.06
12.61
12.84
646,429
-0.05(-0.35%)
Feb 13, 2015
12.94
12.89
12.89
12.89
1,103,025
+0.14(+1.06%)
Feb 12, 2015
12.95
13.14
12.63
12.75
794,118
-0.01(-0.10%)
Feb 11, 2015
12.69
13.01
12.51
12.77
1,042,857
-0.06(-0.50%)
Feb 10, 2015
12.72
12.89
12.13
12.83
1,581,049
+0.11(+0.86%)
Feb 09, 2015
13.27
13.55
12.70
12.72
1,524,205
-0.51(-3.85%)
Feb 06, 2015
13.11
13.32
13.02
13.23
1,314,431
+0.15(+1.18%)
Feb 05, 2015
12.73
13.22
12.73
13.08
1,834,806
+0.53(+4.27%)
Feb 04, 2015
12.32
12.75
12.11
12.54
2,333,447
-0.06(-0.51%)
Feb 03, 2015
11.83
12.71
11.83
12.60
1,960,743
+0.68(+5.67%)
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
.