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 (%)
Sep 30, 2020
2.284
2.428
2.284
2.371
654,746
+0.08(+3.44%)
Sep 29, 2020
2.345
2.375
2.231
2.292
1,059,510
-0.05(-2.24%)
Sep 28, 2020
2.380
2.388
2.257
2.345
1,122,427
+0.04(+1.90%)
Sep 25, 2020
2.353
2.485
2.275
2.301
952,102
-0.03(-1.13%)
Sep 24, 2020
2.450
2.450
2.214
2.327
1,430,160
-0.11(-4.66%)
Sep 23, 2020
2.616
2.625
2.432
2.441
710,675
-0.13(-5.10%)
Sep 22, 2020
2.835
2.835
2.546
2.572
883,235
-0.26(-9.26%)
Sep 21, 2020
2.800
2.931
2.699
2.835
970,711
-0.02(-0.61%)
Sep 18, 2020
2.703
2.870
2.682
2.852
1,232,246
+0.17(+6.19%)
Sep 17, 2020
2.651
2.756
2.633
2.686
310,467
-0.03(-1.29%)
Sep 16, 2020
2.712
2.765
2.642
2.721
357,965
-0.01(-0.32%)
Sep 15, 2020
2.721
2.795
2.616
2.730
614,442
+0.02(+0.65%)
Sep 14, 2020
2.660
2.721
2.598
2.712
523,066
+0.05(+1.97%)
Sep 11, 2020
2.633
2.730
2.607
2.660
520,741
+0.06(+2.36%)
Sep 10, 2020
2.660
2.677
2.563
2.598
450,531
-0.06(-2.30%)
Sep 09, 2020
2.677
2.712
2.590
2.660
435,351
-0.01(-0.33%)
Sep 08, 2020
2.756
2.785
2.651
2.668
461,182
-0.15(-5.28%)
Sep 04, 2020
2.712
2.826
2.712
2.817
586,691
+0.10(+3.87%)
Sep 03, 2020
2.633
2.738
2.590
2.712
744,977
+0.10(+4.03%)
Sep 02, 2020
2.616
2.654
2.493
2.607
788,760
-0.01(-0.33%)
Sep 01, 2020
2.677
2.734
2.581
2.616
844,779
+0.03(+1.36%)
Aug 31, 2020
2.660
2.660
2.572
2.581
496,342
-0.08(-2.96%)
Aug 28, 2020
2.590
2.677
2.572
2.660
651,727
+0.07(+2.70%)
Aug 27, 2020
2.703
2.703
2.590
2.590
504,822
-0.09(-3.27%)
Aug 26, 2020
2.773
2.773
2.651
2.677
370,863
-0.10(-3.47%)
Aug 25, 2020
2.756
2.782
2.668
2.773
401,001
+0.07(+2.59%)
Aug 24, 2020
2.703
2.721
2.590
2.703
767,762
+0.04(+1.31%)
Aug 21, 2020
2.677
2.712
2.633
2.668
458,792
-0.04(-1.29%)
Aug 20, 2020
2.730
2.808
2.703
2.703
483,598
-0.03(-0.96%)
Aug 19, 2020
2.861
2.861
2.695
2.730
632,967
-0.11(-4.00%)
Aug 18, 2020
2.896
2.983
2.843
2.843
501,561
-0.09(-2.99%)
Aug 17, 2020
2.983
2.983
2.826
2.931
574,491
-0.07(-2.33%)
Aug 14, 2020
2.843
3.014
2.826
3.001
481,423
+0.16(+5.54%)
Aug 13, 2020
2.990
2.999
2.835
2.843
494,078
-0.09(-3.23%)
Aug 12, 2020
2.947
2.981
2.852
2.938
328,426
+0.04(+1.49%)
Aug 11, 2020
2.818
3.154
2.818
2.895
1,042,086
+0.12(+4.35%)
Aug 10, 2020
2.775
2.878
2.697
2.775
850,809
+0.03(+0.94%)
Aug 07, 2020
2.783
2.843
2.680
2.749
754,714
-0.04(-1.54%)
Aug 06, 2020
2.843
2.861
2.775
2.792
405,090
-0.05(-1.82%)
Aug 05, 2020
2.843
2.878
2.714
2.843
810,286
+0.11(+4.10%)
Aug 04, 2020
2.576
2.809
2.576
2.731
655,959
+0.12(+4.62%)
Aug 03, 2020
2.533
2.680
2.490
2.611
629,854
+0.09(+3.77%)
Jul 31, 2020
2.585
2.628
2.456
2.516
1,268,961
-0.11(-4.26%)
Jul 30, 2020
2.688
2.706
2.576
2.628
477,952
-0.12(-4.39%)
Jul 29, 2020
2.663
2.766
2.568
2.749
506,773
+0.11(+4.25%)
Jul 28, 2020
2.680
2.749
2.594
2.637
677,036
-0.03(-0.97%)
Jul 27, 2020
2.671
2.714
2.619
2.663
375,941
-0.01(-0.32%)
Jul 24, 2020
2.749
2.800
2.624
2.671
477,688
-0.09(-3.13%)
Jul 23, 2020
2.706
2.757
2.628
2.757
477,706
+0.04(+1.59%)
Jul 22, 2020
2.680
2.813
2.602
2.714
686,403
-0.03(-0.94%)
Jul 21, 2020
2.611
2.757
2.594
2.740
885,703
+0.18(+7.07%)
Jul 20, 2020
2.688
2.731
2.542
2.559
559,133
-0.14(-5.11%)
Jul 17, 2020
2.637
2.727
2.628
2.697
430,569
+0.06(+2.29%)
Jul 16, 2020
2.688
2.749
2.611
2.637
772,369
-0.06(-2.24%)
Jul 15, 2020
2.421
2.714
2.421
2.697
1,260,298
+0.33(+13.82%)
Jul 14, 2020
2.275
2.387
2.232
2.370
566,390
+0.09(+4.17%)
Jul 13, 2020
2.404
2.418
2.258
2.275
870,936
-0.09(-4.00%)
Jul 10, 2020
2.292
2.418
2.283
2.370
761,678
+0.08(+3.38%)
Jul 09, 2020
2.387
2.426
2.292
2.292
728,348
-0.11(-4.66%)
Jul 08, 2020
2.438
2.464
2.352
2.404
611,150
-0.03(-1.41%)
Jul 07, 2020
2.464
2.507
2.361
2.438
686,950
-0.03(-1.05%)
Jul 06, 2020
2.464
2.482
2.309
2.464
944,149
+0.08(+3.25%)
Jul 02, 2020
2.654
2.680
2.378
2.387
1,368,537
-0.21(-7.97%)
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
.