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 (%)
Jan 31, 2014
13.82
13.84
13.14
13.22
2,542,341
-0.66(-4.73%)
Jan 30, 2014
13.87
14.28
13.59
13.87
2,268,916
+0.14(+1.01%)
Jan 29, 2014
13.34
13.93
13.24
13.74
2,230,985
+0.32(+2.35%)
Jan 28, 2014
12.84
13.60
12.76
13.42
2,206,818
+0.70(+5.50%)
Jan 27, 2014
12.48
12.87
12.30
12.72
1,071,689
+0.26(+2.13%)
Jan 24, 2014
12.63
12.74
12.11
12.46
1,550,304
-0.15(-1.20%)
Jan 23, 2014
12.30
12.92
12.12
12.61
2,120,184
+0.26(+2.09%)
Jan 22, 2014
12.20
12.54
12.19
12.35
1,363,245
+0.23(+1.93%)
Jan 21, 2014
12.30
12.37
11.84
12.11
1,199,320
-0.20(-1.64%)
Jan 17, 2014
12.08
12.32
12.32
12.32
2,766,538
+0.27(+2.25%)
Jan 16, 2014
10.41
12.19
10.41
12.05
10,835,231
+1.03(+9.33%)
Jan 15, 2014
10.65
11.10
10.65
11.02
931,121
+0.37(+3.43%)
Jan 14, 2014
10.71
10.99
10.47
10.65
821,314
+0.40(+3.87%)
Jan 13, 2014
10.20
10.76
10.18
10.25
647,799
+0.01(+0.12%)
Jan 10, 2014
10.39
10.39
10.16
10.24
248,975
-0.11(-1.10%)
Jan 09, 2014
10.46
10.46
10.30
10.36
239,639
-0.05(-0.48%)
Jan 08, 2014
10.54
10.55
10.33
10.41
321,928
-0.11(-1.08%)
Jan 07, 2014
10.47
10.79
10.46
10.52
307,095
+0.04(+0.36%)
Jan 06, 2014
10.70
10.71
10.45
10.48
241,656
-0.16(-1.54%)
Jan 03, 2014
10.66
10.70
10.53
10.65
187,693
+0.03(+0.24%)
Jan 02, 2014
10.78
10.85
10.54
10.62
263,671
-0.16(-1.46%)
Dec 31, 2013
10.73
10.78
10.78
10.78
320,783
+0.08(+0.71%)
Dec 30, 2013
11.01
11.10
10.63
10.70
529,040
-0.28(-2.53%)
Dec 27, 2013
10.97
11.05
10.75
10.98
284,344
+0.00(+0.00%)
Dec 26, 2013
10.79
11.24
10.78
10.98
367,323
+0.23(+2.11%)
Dec 24, 2013
10.50
10.98
10.47
10.75
485,630
+0.29(+2.77%)
Dec 23, 2013
10.25
10.59
10.24
10.46
801,100
+0.28(+2.79%)
Dec 20, 2013
10.03
10.27
10.03
10.18
801,352
+0.16(+1.64%)
Dec 19, 2013
9.983
10.09
9.914
10.01
190,768
+0.04(+0.38%)
Dec 18, 2013
9.825
10.00
9.750
9.977
141,001
+0.18(+1.80%)
Dec 17, 2013
10.07
10.07
9.777
9.800
314,944
-0.27(-2.69%)
Dec 16, 2013
9.945
10.09
9.907
10.07
346,449
+0.20(+1.98%)
Dec 13, 2013
9.762
10.06
9.712
9.876
269,678
+0.08(+0.84%)
Dec 12, 2013
9.592
9.882
9.592
9.794
269,397
+0.21(+2.17%)
Dec 11, 2013
9.693
9.693
9.460
9.586
458,956
-0.11(-1.11%)
Dec 10, 2013
9.781
9.835
9.640
9.693
147,151
-0.10(-1.03%)
Dec 09, 2013
9.863
9.882
9.630
9.794
240,497
-0.03(-0.26%)
Dec 06, 2013
9.888
9.895
9.750
9.819
119,603
+0.03(+0.32%)
Dec 05, 2013
9.926
9.926
9.762
9.788
119,512
-0.16(-1.59%)
Dec 04, 2013
9.693
9.964
9.592
9.945
476,934
+0.18(+1.87%)
Dec 03, 2013
9.756
9.788
9.523
9.762
493,327
-0.02(-0.19%)
Dec 02, 2013
10.00
10.08
9.781
9.781
265,417
-0.26(-2.64%)
Nov 29, 2013
10.09
10.09
9.989
10.05
317,321
+0.00(+0.00%)
Nov 27, 2013
9.926
10.07
9.838
10.05
202,256
+0.13(+1.34%)
Nov 26, 2013
9.970
9.996
9.876
9.914
262,159
-0.08(-0.76%)
Nov 25, 2013
9.870
10.24
9.803
9.989
668,120
+0.17(+1.73%)
Nov 22, 2013
9.907
9.933
9.813
9.819
205,949
-0.06(-0.57%)
Nov 21, 2013
9.832
9.876
9.743
9.876
205,141
+0.11(+1.16%)
Nov 20, 2013
9.762
9.831
9.675
9.762
172,565
-0.01(-0.06%)
Nov 19, 2013
9.812
9.925
9.668
9.769
357,722
-0.03(-0.26%)
Nov 18, 2013
9.812
9.881
9.712
9.794
321,865
+0.03(+0.26%)
Nov 15, 2013
9.806
9.900
9.681
9.769
413,876
+0.03(+0.32%)
Nov 14, 2013
9.800
9.950
9.631
9.737
583,268
+0.06(+0.58%)
Nov 12, 2013
9.662
9.750
9.625
9.681
178,182
-0.01(-0.13%)
Nov 11, 2013
9.775
9.787
9.643
9.694
204,133
-0.04(-0.39%)
Nov 08, 2013
9.550
9.756
9.543
9.731
314,621
+0.18(+1.83%)
Nov 07, 2013
9.687
9.731
9.518
9.556
309,808
-0.12(-1.23%)
Nov 06, 2013
9.712
9.719
9.562
9.675
231,686
-0.02(-0.19%)
Nov 05, 2013
9.856
9.856
9.600
9.694
351,346
-0.18(-1.78%)
Nov 04, 2013
9.437
9.956
9.393
9.869
675,364
+0.48(+5.06%)
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
.