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, 2017
11.64
12.10
11.60
12.03
574,791
+0.21(+1.82%)
Aug 30, 2017
11.99
12.07
11.81
11.81
243,557
-0.21(-1.79%)
Aug 29, 2017
12.03
12.14
11.85
12.03
623,085
-0.18(-1.47%)
Aug 28, 2017
12.17
12.28
11.99
12.21
438,615
+0.04(+0.29%)
Aug 25, 2017
12.14
12.30
12.07
12.17
327,384
+0.11(+0.89%)
Aug 24, 2017
11.96
12.14
11.89
12.07
293,019
+0.11(+0.90%)
Aug 23, 2017
11.81
12.42
11.81
11.96
902,874
+0.07(+0.60%)
Aug 22, 2017
11.64
11.99
11.56
11.89
545,448
+0.29(+2.47%)
Aug 21, 2017
11.53
11.74
11.49
11.60
456,222
+0.07(+0.62%)
Aug 18, 2017
11.31
11.62
11.31
11.53
346,195
+0.14(+1.26%)
Aug 17, 2017
11.53
11.64
11.35
11.38
442,822
-0.14(-1.24%)
Aug 16, 2017
11.67
11.78
11.40
11.53
848,547
-0.11(-0.92%)
Aug 15, 2017
11.60
11.71
11.38
11.64
555,486
-0.04(-0.31%)
Aug 14, 2017
11.67
11.73
11.53
11.67
468,780
+0.11(+0.93%)
Aug 11, 2017
11.35
11.67
11.24
11.56
772,134
-0.07(-0.62%)
Aug 10, 2017
11.96
12.03
11.60
11.64
941,542
-0.33(-2.75%)
Aug 09, 2017
11.96
12.04
11.65
11.96
721,339
-0.04(-0.30%)
Aug 08, 2017
11.89
12.50
11.89
12.00
864,114
+0.00(+0.00%)
Aug 07, 2017
11.96
12.07
11.82
12.00
593,387
+0.04(+0.30%)
Aug 04, 2017
11.65
12.04
11.61
11.96
1,158,862
+0.32(+2.74%)
Aug 03, 2017
12.14
12.82
11.47
11.65
2,393,245
-0.96(-7.61%)
Aug 02, 2017
12.68
12.78
12.43
12.60
1,101,099
-0.11(-0.84%)
Aug 01, 2017
12.92
13.03
12.68
12.71
741,422
-0.25(-1.92%)
Jul 31, 2017
12.85
13.03
12.68
12.96
495,103
+0.11(+0.83%)
Jul 28, 2017
12.68
12.89
12.64
12.85
603,297
+0.14(+1.12%)
Jul 27, 2017
12.64
12.92
12.53
12.71
978,824
+0.04(+0.28%)
Jul 26, 2017
12.71
12.85
12.64
12.68
772,435
-0.07(-0.56%)
Jul 25, 2017
12.71
12.85
12.53
12.75
739,463
+0.14(+1.13%)
Jul 24, 2017
12.18
12.66
12.07
12.60
801,061
+0.46(+3.80%)
Jul 21, 2017
12.36
12.43
12.11
12.14
857,219
-0.21(-1.72%)
Jul 20, 2017
12.46
12.64
12.32
12.36
1,488,782
-0.11(-0.85%)
Jul 19, 2017
12.14
12.57
12.11
12.46
1,322,759
+0.28(+2.33%)
Jul 18, 2017
12.36
12.60
12.14
12.18
1,088,862
-0.14(-1.15%)
Jul 17, 2017
11.93
12.43
11.89
12.32
785,570
+0.39(+3.27%)
Jul 14, 2017
11.89
12.07
11.81
11.93
680,073
+0.07(+0.60%)
Jul 13, 2017
11.72
11.93
11.70
11.86
689,191
+0.11(+0.91%)
Jul 12, 2017
11.61
12.00
11.57
11.75
805,583
+0.18(+1.53%)
Jul 11, 2017
11.47
11.61
11.29
11.57
455,829
+0.11(+0.93%)
Jul 10, 2017
11.04
11.50
11.04
11.47
573,494
+0.36(+3.19%)
Jul 07, 2017
11.04
11.18
10.94
11.11
426,571
+0.07(+0.64%)
Jul 06, 2017
11.22
11.33
10.95
11.04
531,611
-0.11(-0.96%)
Jul 05, 2017
11.29
11.33
11.04
11.15
649,295
-0.18(-1.57%)
Jul 03, 2017
10.94
11.36
10.85
11.33
397,826
+0.50(+4.59%)
Jun 30, 2017
10.97
10.97
10.76
10.83
426,727
+0.00(+0.00%)
Jun 29, 2017
10.90
10.94
10.79
10.83
627,007
-0.04(-0.33%)
Jun 28, 2017
10.79
11.01
10.72
10.86
409,617
+0.11(+0.99%)
Jun 27, 2017
10.65
10.94
10.65
10.76
586,751
+0.11(+1.00%)
Jun 26, 2017
10.51
10.69
10.37
10.65
479,761
+0.21(+2.04%)
Jun 23, 2017
10.19
10.47
10.08
10.44
617,613
+0.32(+3.16%)
Jun 22, 2017
10.08
10.30
10.01
10.12
405,671
+0.11(+1.06%)
Jun 21, 2017
10.01
10.08
9.781
10.01
893,553
+0.00(+0.00%)
Jun 20, 2017
9.835
10.01
9.693
10.01
508,219
+0.04(+0.36%)
Jun 19, 2017
10.01
10.12
9.906
9.977
288,961
-0.04(-0.35%)
Jun 16, 2017
9.622
10.01
9.622
10.01
583,873
+0.36(+3.68%)
Jun 15, 2017
9.906
9.977
9.622
9.657
714,980
-0.28(-2.86%)
Jun 14, 2017
10.54
10.54
9.941
9.941
688,596
-0.64(-6.04%)
Jun 13, 2017
10.65
10.79
10.42
10.58
735,940
+0.21(+2.05%)
Jun 12, 2017
9.835
10.37
9.764
10.37
889,828
+0.64(+6.57%)
Jun 09, 2017
9.622
9.870
9.622
9.728
745,530
+0.07(+0.74%)
Jun 08, 2017
9.622
9.870
9.586
9.657
485,947
+0.04(+0.37%)
Jun 07, 2017
9.515
9.764
9.515
9.622
844,595
+0.07(+0.74%)
Jun 06, 2017
9.373
9.622
9.196
9.551
782,052
+0.07(+0.75%)
Jun 05, 2017
9.373
9.568
9.338
9.480
250,670
+0.07(+0.75%)
Jun 02, 2017
9.480
9.657
9.373
9.409
533,818
-0.25(-2.57%)
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
.