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 (%)
Mar 29, 2019
13.60
13.61
13.31
13.40
324,882
+0.06(+0.46%)
Mar 28, 2019
13.38
13.49
13.10
13.34
283,860
-0.12(-0.91%)
Mar 27, 2019
13.23
13.47
13.15
13.46
225,268
+0.20(+1.50%)
Mar 26, 2019
13.44
13.64
13.16
13.26
277,129
-0.03(-0.23%)
Mar 25, 2019
13.14
13.38
13.03
13.29
300,357
+0.13(+0.99%)
Mar 22, 2019
13.60
13.71
13.15
13.16
599,852
-0.61(-4.40%)
Mar 21, 2019
13.47
13.79
13.43
13.77
402,356
+0.29(+2.16%)
Mar 20, 2019
13.31
13.61
13.23
13.47
524,654
+0.12(+0.86%)
Mar 19, 2019
13.86
13.88
13.34
13.36
323,264
-0.43(-3.12%)
Mar 18, 2019
13.59
13.83
13.50
13.79
406,725
+0.28(+2.04%)
Mar 15, 2019
13.28
13.75
13.28
13.51
840,158
+0.18(+1.32%)
Mar 14, 2019
13.14
13.55
13.14
13.34
593,709
+0.14(+1.05%)
Mar 13, 2019
13.23
13.35
13.05
13.20
470,700
+0.08(+0.58%)
Mar 12, 2019
12.74
13.14
12.74
13.12
375,388
+0.40(+3.14%)
Mar 11, 2019
12.65
12.75
12.53
12.72
233,137
+0.21(+1.72%)
Mar 08, 2019
12.36
12.54
12.23
12.51
292,172
-0.02(-0.12%)
Mar 07, 2019
12.52
12.59
12.32
12.52
323,483
+0.02(+0.18%)
Mar 06, 2019
12.58
12.77
12.50
12.50
431,332
-0.12(-0.91%)
Mar 05, 2019
12.66
12.96
12.41
12.62
301,679
+0.00(+0.00%)
Mar 04, 2019
12.29
12.69
12.29
12.62
344,025
+0.43(+3.53%)
Mar 01, 2019
12.32
12.39
12.16
12.19
537,039
-0.07(-0.56%)
Feb 28, 2019
12.44
12.53
12.25
12.25
407,936
-0.18(-1.47%)
Feb 27, 2019
12.60
12.63
12.36
12.44
304,495
-0.12(-0.97%)
Feb 26, 2019
12.76
13.00
12.54
12.56
320,208
-0.23(-1.78%)
Feb 25, 2019
12.71
12.86
12.55
12.79
522,736
+0.07(+0.54%)
Feb 22, 2019
13.08
13.11
12.70
12.72
528,008
-0.24(-1.88%)
Feb 21, 2019
13.05
13.28
12.94
12.96
367,932
-0.11(-0.87%)
Feb 20, 2019
13.33
13.52
12.97
13.08
621,891
-0.31(-2.33%)
Feb 19, 2019
13.38
13.90
13.31
13.39
651,398
-0.08(-0.62%)
Feb 15, 2019
13.41
13.61
13.08
13.47
833,843
+0.01(+0.06%)
Feb 14, 2019
14.03
14.06
13.28
13.46
962,972
-0.24(-1.72%)
Feb 13, 2019
13.46
13.71
13.43
13.70
546,206
+0.28(+2.10%)
Feb 12, 2019
13.13
13.47
13.06
13.42
874,111
+0.59(+4.62%)
Feb 11, 2019
12.86
12.98
12.70
12.82
560,211
-0.08(-0.65%)
Feb 08, 2019
13.04
13.10
12.71
12.91
462,237
-0.15(-1.16%)
Feb 07, 2019
13.28
13.32
12.94
13.06
344,080
-0.35(-2.61%)
Feb 06, 2019
13.61
13.63
13.29
13.41
293,567
-0.21(-1.56%)
Feb 05, 2019
13.61
13.84
13.55
13.62
259,439
-0.08(-0.61%)
Feb 04, 2019
13.63
13.76
13.52
13.71
348,459
-0.02(-0.11%)
Feb 01, 2019
13.62
13.76
13.53
13.72
236,775
+0.09(+0.67%)
Jan 31, 2019
14.18
14.22
13.60
13.63
396,956
-0.47(-3.34%)
Jan 30, 2019
13.68
14.18
13.60
14.10
543,635
+0.63(+4.68%)
Jan 29, 2019
13.52
13.61
13.42
13.47
481,694
+0.09(+0.68%)
Jan 28, 2019
13.17
13.44
13.06
13.38
418,577
+0.05(+0.40%)
Jan 25, 2019
13.17
13.39
13.10
13.33
458,160
+0.24(+1.86%)
Jan 24, 2019
13.00
13.21
12.82
13.08
375,738
+0.11(+0.82%)
Jan 23, 2019
13.33
13.39
12.94
12.98
311,248
-0.33(-2.51%)
Jan 22, 2019
13.44
13.68
13.26
13.31
590,334
-0.53(-3.84%)
Jan 18, 2019
13.46
13.85
13.38
13.84
443,295
+0.53(+4.00%)
Jan 17, 2019
13.27
13.40
13.04
13.31
355,991
+0.01(+0.06%)
Jan 16, 2019
13.50
13.60
13.22
13.30
458,412
-0.24(-1.74%)
Jan 15, 2019
13.73
13.87
13.46
13.54
359,088
-0.21(-1.55%)
Jan 14, 2019
13.70
13.89
13.55
13.75
375,347
-0.08(-0.60%)
Jan 11, 2019
14.00
14.12
13.81
13.84
236,643
-0.27(-1.89%)
Jan 10, 2019
14.25
14.40
14.04
14.10
387,837
-0.17(-1.22%)
Jan 09, 2019
14.08
14.42
14.03
14.28
556,891
+0.20(+1.40%)
Jan 08, 2019
13.91
14.12
13.64
14.08
624,876
+0.33(+2.43%)
Jan 07, 2019
13.68
13.90
13.52
13.74
468,895
+0.28(+2.09%)
Jan 04, 2019
13.30
13.52
13.08
13.46
627,848
+0.47(+3.63%)
Jan 03, 2019
12.92
13.21
12.70
12.99
529,274
+0.05(+0.41%)
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
.