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 (%)
May 31, 2018
13.46
13.54
13.13
13.21
415,117
-0.33(-2.44%)
May 30, 2018
13.32
13.65
13.17
13.54
400,123
+0.37(+2.79%)
May 29, 2018
13.02
13.24
13.02
13.17
343,627
+0.07(+0.56%)
May 25, 2018
13.10
13.10
13.10
0
-0.29(-2.19%)
May 24, 2018
13.35
13.57
13.28
13.39
459,063
-0.07(-0.55%)
May 23, 2018
13.43
13.61
13.24
13.46
290,210
+0.00(+0.00%)
May 22, 2018
13.76
13.87
13.43
13.46
401,761
-0.18(-1.34%)
May 21, 2018
13.65
13.76
13.41
13.65
406,058
+0.11(+0.81%)
May 18, 2018
13.79
13.83
13.50
13.54
344,804
-0.22(-1.60%)
May 17, 2018
13.54
13.83
13.46
13.76
496,996
+0.26(+1.90%)
May 16, 2018
13.46
13.65
13.24
13.50
476,556
+0.00(+0.00%)
May 15, 2018
13.06
13.65
13.06
13.50
535,303
+0.44(+3.37%)
May 14, 2018
12.84
13.21
12.84
13.06
289,947
+0.29(+2.30%)
May 11, 2018
12.84
12.96
12.68
12.77
563,101
+0.04(+0.29%)
May 10, 2018
12.99
12.99
12.55
12.73
513,251
-0.18(-1.41%)
May 09, 2018
13.09
13.29
12.84
12.91
424,028
-0.11(-0.84%)
May 08, 2018
13.31
13.49
12.73
13.02
935,785
-0.36(-2.72%)
May 07, 2018
13.13
13.60
13.06
13.39
725,939
+0.40(+3.08%)
May 04, 2018
12.08
13.09
11.53
12.99
931,642
+0.91(+7.53%)
May 03, 2018
12.15
12.22
11.93
12.08
335,580
-0.11(-0.90%)
May 02, 2018
12.08
12.26
12.08
12.19
384,150
+0.04(+0.30%)
May 01, 2018
12.22
12.33
11.89
12.15
403,861
-0.11(-0.89%)
Apr 30, 2018
12.19
12.35
12.19
12.26
441,000
+0.00(+0.00%)
Apr 27, 2018
12.37
12.55
12.22
12.26
304,647
-0.18(-1.46%)
Apr 26, 2018
12.59
12.66
12.37
12.44
346,856
-0.15(-1.16%)
Apr 25, 2018
12.51
12.69
12.37
12.59
330,630
+0.07(+0.58%)
Apr 24, 2018
12.55
12.69
12.33
12.51
1,213,375
-0.07(-0.58%)
Apr 23, 2018
12.99
13.13
12.51
12.59
775,089
-0.91(-6.74%)
Apr 20, 2018
13.13
13.60
13.12
13.49
454,995
+0.33(+2.49%)
Apr 19, 2018
13.24
13.35
13.12
13.17
295,676
-0.15(-1.09%)
Apr 18, 2018
13.35
13.42
13.06
13.31
413,554
+0.18(+1.39%)
Apr 17, 2018
12.77
13.20
12.69
13.13
296,351
+0.47(+3.74%)
Apr 16, 2018
12.40
12.77
12.26
12.66
303,341
+0.33(+2.66%)
Apr 13, 2018
12.51
12.51
12.13
12.33
253,588
-0.07(-0.59%)
Apr 12, 2018
12.66
12.69
12.40
12.40
253,467
-0.18(-1.44%)
Apr 11, 2018
12.33
12.84
12.33
12.59
224,677
+0.15(+1.17%)
Apr 10, 2018
12.22
12.59
12.22
12.44
423,417
+0.47(+3.95%)
Apr 09, 2018
12.26
12.29
11.97
11.97
312,631
-0.25(-2.08%)
Apr 06, 2018
12.37
12.62
11.89
12.22
571,524
-0.29(-2.33%)
Apr 05, 2018
12.04
12.59
11.98
12.51
339,788
+0.55(+4.56%)
Apr 04, 2018
11.82
12.11
11.71
11.97
310,569
-0.11(-0.90%)
Apr 03, 2018
11.86
12.11
11.64
12.08
361,191
+0.22(+1.84%)
Apr 02, 2018
11.89
12.08
11.68
11.86
414,729
-0.11(-0.91%)
Mar 29, 2018
11.97
11.97
11.97
0
+0.25(+2.17%)
Mar 28, 2018
11.82
11.86
11.57
11.71
379,130
-0.04(-0.31%)
Mar 27, 2018
12.04
12.11
11.64
11.75
500,234
-0.22(-1.82%)
Mar 26, 2018
11.64
12.11
11.46
11.97
795,539
+0.47(+4.11%)
Mar 23, 2018
12.15
12.29
11.49
11.49
1,405,154
-1.02(-8.14%)
Mar 22, 2018
12.69
12.88
12.15
12.51
1,012,084
-0.33(-2.55%)
Mar 21, 2018
12.48
12.91
12.37
12.84
380,968
+0.44(+3.52%)
Mar 20, 2018
12.51
12.62
12.29
12.40
363,202
+0.00(+0.00%)
Mar 19, 2018
12.88
12.88
12.29
12.40
354,169
-0.62(-4.75%)
Mar 16, 2018
12.77
13.06
12.69
13.02
596,944
+0.29(+2.29%)
Mar 15, 2018
13.13
13.24
12.33
12.73
745,112
-0.36(-2.78%)
Mar 14, 2018
13.39
13.39
13.06
13.09
300,009
-0.25(-1.91%)
Mar 13, 2018
13.28
13.56
13.20
13.35
380,495
+0.07(+0.55%)
Mar 12, 2018
13.20
13.42
13.13
13.28
582,250
+0.11(+0.83%)
Mar 09, 2018
12.95
13.20
12.80
13.17
471,089
+0.36(+2.84%)
Mar 08, 2018
12.84
12.88
12.62
12.80
468,410
+0.07(+0.57%)
Mar 07, 2018
12.84
12.51
12.73
619,577
+0.04(+0.29%)
Mar 06, 2018
12.91
12.99
12.62
12.69
488,991
-0.11(-0.85%)
Mar 05, 2018
12.48
13.17
12.48
12.80
687,588
+0.33(+2.62%)
Mar 02, 2018
12.00
12.59
11.93
12.48
564,761
+0.43(+3.56%)
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
.