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, 2020
5.478
5.561
5.197
5.362
1,630,244
-0.15(-2.70%)
Jan 30, 2020
5.545
5.578
5.371
5.511
1,457,978
-0.07(-1.33%)
Jan 29, 2020
5.917
6.008
5.569
5.586
1,069,878
-0.27(-4.66%)
Jan 28, 2020
5.867
6.091
5.851
5.859
1,042,508
+0.06(+1.00%)
Jan 27, 2020
5.851
6.074
5.495
5.801
3,255,444
-0.26(-4.37%)
Jan 24, 2020
6.422
6.463
5.975
6.066
1,446,326
-0.48(-7.33%)
Jan 23, 2020
6.687
6.695
6.364
6.546
1,546,138
-0.17(-2.59%)
Jan 22, 2020
7.191
7.233
6.699
6.720
1,123,424
-0.46(-6.34%)
Jan 21, 2020
7.580
7.580
7.133
7.175
852,824
-0.41(-5.45%)
Jan 17, 2020
7.886
7.886
7.464
7.589
510,425
-0.26(-3.37%)
Jan 16, 2020
7.820
7.936
7.746
7.853
337,311
+0.07(+0.85%)
Jan 15, 2020
7.688
7.829
7.572
7.787
524,716
+0.07(+0.97%)
Jan 14, 2020
7.655
7.870
7.585
7.713
499,703
+0.07(+0.98%)
Jan 13, 2020
7.539
7.713
7.382
7.638
539,259
+0.13(+1.76%)
Jan 10, 2020
7.647
7.725
7.485
7.506
540,514
-0.13(-1.73%)
Jan 09, 2020
7.572
7.729
7.519
7.638
538,105
+0.07(+0.87%)
Jan 08, 2020
8.102
8.139
7.464
7.572
1,137,003
-0.52(-6.44%)
Jan 07, 2020
8.027
8.118
7.961
8.093
336,636
+0.07(+0.82%)
Jan 06, 2020
7.829
8.143
7.829
8.027
604,600
+0.17(+2.21%)
Jan 03, 2020
8.135
8.193
7.787
7.853
384,994
-0.24(-2.97%)
Jan 02, 2020
8.184
8.292
8.052
8.093
399,296
-0.01(-0.10%)
Dec 31, 2019
7.721
8.135
7.655
8.102
614,589
+0.39(+5.04%)
Dec 30, 2019
7.936
8.002
7.655
7.713
573,838
-0.18(-2.31%)
Dec 27, 2019
8.118
8.118
7.853
7.895
470,911
-0.18(-2.25%)
Dec 26, 2019
8.176
8.288
8.023
8.077
272,732
-0.01(-0.10%)
Dec 24, 2019
8.135
8.342
8.044
8.085
219,806
-0.06(-0.71%)
Dec 23, 2019
8.085
8.143
7.903
8.143
518,082
+0.07(+0.82%)
Dec 20, 2019
8.156
8.204
7.933
8.077
802,604
-0.05(-0.59%)
Dec 19, 2019
8.101
8.125
7.989
8.125
665,825
+0.08(+0.99%)
Dec 18, 2019
7.631
8.109
7.591
8.045
650,954
+0.37(+4.88%)
Dec 17, 2019
7.806
7.935
7.663
7.671
557,202
-0.09(-1.13%)
Dec 16, 2019
8.037
8.220
7.734
7.758
1,113,621
+0.02(+0.31%)
Dec 13, 2019
7.822
7.886
7.591
7.734
405,005
-0.09(-1.12%)
Dec 12, 2019
7.806
8.037
7.798
7.822
485,455
+0.03(+0.41%)
Dec 11, 2019
7.989
7.989
7.647
7.790
621,715
-0.24(-2.98%)
Dec 10, 2019
7.631
8.053
7.575
8.029
824,938
+0.40(+5.22%)
Dec 09, 2019
7.392
7.702
7.392
7.631
646,546
+0.22(+2.90%)
Dec 06, 2019
7.416
7.574
7.280
7.416
549,130
+0.03(+0.43%)
Dec 05, 2019
7.424
7.503
7.288
7.384
462,732
+0.00(+0.00%)
Dec 04, 2019
7.376
7.479
7.328
7.384
429,887
+0.14(+1.98%)
Dec 03, 2019
7.161
7.360
7.017
7.240
479,121
-0.06(-0.76%)
Dec 02, 2019
7.424
7.456
7.256
7.296
537,334
-0.16(-2.14%)
Nov 29, 2019
7.440
7.655
7.400
7.456
497,782
-0.02(-0.32%)
Nov 27, 2019
7.121
7.503
7.121
7.479
723,762
+0.37(+5.15%)
Nov 26, 2019
7.487
7.487
7.113
7.113
607,637
-0.33(-4.49%)
Nov 25, 2019
7.471
7.511
7.225
7.448
668,094
+0.01(+0.11%)
Nov 22, 2019
7.479
7.623
7.328
7.440
736,567
+0.00(+0.00%)
Nov 21, 2019
7.384
7.503
7.284
7.440
911,041
+0.14(+1.85%)
Nov 20, 2019
7.081
7.376
6.970
7.304
1,582,212
+0.20(+2.80%)
Nov 19, 2019
7.368
7.392
6.914
7.105
1,215,217
-0.27(-3.67%)
Nov 18, 2019
7.679
7.679
7.256
7.376
1,039,178
-0.30(-3.94%)
Nov 15, 2019
7.694
7.750
7.583
7.679
657,349
+0.03(+0.42%)
Nov 14, 2019
7.886
8.037
7.503
7.647
1,017,102
-0.03(-0.41%)
Nov 13, 2019
8.204
8.226
7.671
7.679
1,092,530
-0.46(-5.68%)
Nov 12, 2019
8.141
8.259
7.898
8.141
999,285
-0.05(-0.67%)
Nov 11, 2019
8.314
8.439
7.992
8.196
840,810
-0.29(-3.42%)
Nov 08, 2019
8.824
8.926
8.479
8.486
997,542
-0.35(-3.99%)
Nov 07, 2019
9.616
9.679
8.769
8.839
2,051,403
-0.85(-8.74%)
Nov 06, 2019
10.93
11.10
9.490
9.686
1,703,753
-1.58(-14.00%)
Nov 05, 2019
11.29
11.50
11.21
11.26
509,044
+0.02(+0.14%)
Nov 04, 2019
11.26
11.40
11.13
11.25
432,311
+0.20(+1.77%)
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
.