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 (%)
Oct 31, 2018
15.31
15.48
15.12
15.14
891,552
-0.01(-0.05%)
Oct 30, 2018
14.83
15.20
14.83
15.15
614,279
+0.22(+1.49%)
Oct 29, 2018
15.25
15.39
14.63
14.93
823,752
-0.17(-1.13%)
Oct 26, 2018
15.13
15.35
14.83
15.10
622,828
-0.20(-1.31%)
Oct 25, 2018
15.32
15.48
15.12
15.30
609,211
+0.15(+0.98%)
Oct 24, 2018
15.62
15.85
15.15
15.15
572,165
-0.32(-2.06%)
Oct 23, 2018
15.32
15.60
15.17
15.47
567,130
-0.15(-0.95%)
Oct 22, 2018
15.61
15.74
15.48
15.62
427,236
+0.03(+0.19%)
Oct 19, 2018
15.80
16.02
15.55
15.59
600,806
-0.19(-1.17%)
Oct 18, 2018
15.71
16.16
15.62
15.77
696,288
-0.04(-0.23%)
Oct 17, 2018
15.74
15.93
15.48
15.81
1,039,004
-0.04(-0.23%)
Oct 16, 2018
15.31
16.02
15.19
15.85
1,782,270
+0.64(+4.19%)
Oct 15, 2018
14.93
15.33
14.81
15.21
1,119,591
+0.36(+2.44%)
Oct 12, 2018
14.72
15.17
14.61
14.85
729,425
-0.21(-1.38%)
Oct 11, 2018
15.03
15.27
14.46
15.06
819,593
+0.60(+4.15%)
Oct 10, 2018
14.82
14.85
14.45
14.46
536,283
-0.36(-2.40%)
Oct 09, 2018
14.83
15.06
14.80
14.81
425,341
-0.04(-0.25%)
Oct 08, 2018
14.71
14.86
14.64
14.85
257,287
+0.04(+0.30%)
Oct 05, 2018
14.83
14.86
14.66
14.80
369,643
+0.01(+0.05%)
Oct 04, 2018
15.07
15.18
14.72
14.80
493,209
-0.33(-2.15%)
Oct 03, 2018
14.86
15.19
14.69
15.12
768,543
+0.27(+1.79%)
Oct 02, 2018
14.80
14.97
14.62
14.86
868,212
+0.11(+0.75%)
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
.