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, 2013
9.381
9.428
9.230
9.312
205,058
-0.07(-0.73%)
Oct 30, 2013
9.449
9.500
9.362
9.381
160,231
-0.06(-0.60%)
Oct 29, 2013
9.512
9.537
9.418
9.437
252,955
-0.05(-0.53%)
Oct 28, 2013
9.475
9.512
9.399
9.487
239,537
+0.04(+0.40%)
Oct 25, 2013
9.437
9.512
9.324
9.449
299,727
+0.08(+0.80%)
Oct 24, 2013
9.443
9.481
9.356
9.374
195,496
-0.06(-0.60%)
Oct 23, 2013
9.374
9.443
9.318
9.431
329,634
+0.05(+0.53%)
Oct 22, 2013
9.393
9.443
9.331
9.381
255,010
+0.07(+0.74%)
Oct 21, 2013
9.312
9.406
9.281
9.312
221,215
+0.05(+0.54%)
Oct 18, 2013
9.068
9.281
9.043
9.262
434,070
+0.25(+2.78%)
Oct 17, 2013
9.011
9.099
8.993
9.011
221,226
-0.03(-0.28%)
Oct 16, 2013
9.030
9.143
8.986
9.036
363,650
+0.09(+0.98%)
Oct 15, 2013
8.968
9.061
8.930
8.949
352,162
-0.03(-0.28%)
Oct 14, 2013
8.867
9.030
8.867
8.974
206,239
+0.06(+0.63%)
Oct 11, 2013
8.874
8.999
8.855
8.918
404,445
+0.04(+0.49%)
Oct 10, 2013
8.943
8.955
8.842
8.874
319,075
+0.04(+0.50%)
Oct 09, 2013
8.830
8.905
8.776
8.830
305,858
-0.01(-0.14%)
Oct 08, 2013
9.068
9.074
8.805
8.842
209,745
-0.18(-2.01%)
Oct 07, 2013
8.955
9.074
8.943
9.024
167,651
+0.01(+0.14%)
Oct 04, 2013
9.055
9.237
9.011
9.011
371,193
-0.09(-0.96%)
Oct 03, 2013
9.343
9.381
9.024
9.099
281,117
-0.26(-2.81%)
Oct 02, 2013
9.343
9.421
9.343
9.362
211,715
+0.01(+0.13%)
Oct 01, 2013
9.337
9.449
9.312
9.349
644,630
+0.05(+0.54%)
Sep 27, 2013
9.268
9.393
9.268
9.299
166,941
-0.04(-0.47%)
Sep 26, 2013
9.293
9.381
9.230
9.343
212,464
+0.06(+0.67%)
Sep 25, 2013
9.274
9.349
9.268
9.281
210,753
-0.01(-0.13%)
Sep 24, 2013
9.356
9.387
9.193
9.293
253,481
-0.09(-0.93%)
Sep 23, 2013
9.381
9.449
9.299
9.381
379,956
+0.08(+0.87%)
Sep 20, 2013
9.449
9.543
9.237
9.299
395,300
-0.03(-0.27%)
Sep 19, 2013
9.293
9.462
9.212
9.324
394,694
+0.09(+0.95%)
Sep 18, 2013
9.105
9.381
9.074
9.237
454,645
+0.10(+1.10%)
Sep 17, 2013
9.011
9.162
9.011
9.137
199,230
+0.09(+0.97%)
Sep 16, 2013
9.187
9.218
8.986
9.049
204,842
-0.07(-0.76%)
Sep 13, 2013
9.149
9.177
9.087
9.118
153,319
+0.03(+0.28%)
Sep 12, 2013
9.130
9.187
8.968
9.093
152,168
+0.00(+0.00%)
Sep 11, 2013
9.343
9.456
9.074
9.093
280,752
-0.29(-3.07%)
Sep 10, 2013
9.399
9.512
9.262
9.381
371,440
-0.11(-1.19%)
Sep 09, 2013
9.074
9.568
9.043
9.493
862,252
+0.53(+5.94%)
Sep 06, 2013
8.855
9.024
8.724
8.961
322,279
+0.21(+2.36%)
Sep 05, 2013
8.730
8.824
8.623
8.755
172,878
+0.05(+0.58%)
Sep 04, 2013
8.542
8.736
8.461
8.705
127,416
+0.20(+2.35%)
Sep 03, 2013
8.755
8.811
8.454
8.505
204,810
-0.09(-1.02%)
Aug 30, 2013
8.692
8.799
8.542
8.592
145,979
-0.11(-1.22%)
Aug 29, 2013
8.617
8.817
8.580
8.699
175,593
+0.11(+1.24%)
Aug 28, 2013
8.473
8.655
8.392
8.592
299,790
+0.12(+1.40%)
Aug 27, 2013
8.635
8.765
8.411
8.473
278,993
-0.21(-2.43%)
Aug 26, 2013
8.535
8.771
8.442
8.684
263,745
+0.13(+1.52%)
Aug 23, 2013
8.628
8.691
8.436
8.554
518,816
+0.00(+0.00%)
Aug 22, 2013
8.343
8.610
8.343
8.554
173,781
+0.22(+2.61%)
Aug 21, 2013
8.498
8.585
8.225
8.337
330,505
-0.05(-0.59%)
Aug 20, 2013
9.187
9.187
8.181
8.386
206,431
-0.06(-0.66%)
Aug 19, 2013
8.448
8.529
8.293
8.442
242,886
+0.04(+0.52%)
Aug 16, 2013
8.231
8.535
8.157
8.399
325,472
+0.25(+3.12%)
Aug 15, 2013
8.256
8.323
8.064
8.144
240,750
-0.19(-2.24%)
Aug 14, 2013
8.349
8.424
8.287
8.330
100,302
+0.00(+0.00%)
Aug 13, 2013
8.405
8.405
8.213
8.330
111,275
-0.04(-0.52%)
Aug 12, 2013
8.399
8.448
8.349
8.374
101,567
-0.07(-0.81%)
Aug 09, 2013
8.461
8.566
8.411
8.442
79,167
-0.06(-0.73%)
Aug 08, 2013
8.542
8.597
8.411
8.504
178,671
+0.02(+0.29%)
Aug 07, 2013
8.650
8.659
8.437
8.479
172,452
-0.16(-1.87%)
Aug 06, 2013
8.796
8.839
8.622
8.641
126,961
-0.16(-1.83%)
Aug 05, 2013
8.697
8.839
8.697
8.802
161,677
+0.07(+0.85%)
Aug 02, 2013
8.815
8.821
8.672
8.728
134,413
-0.06(-0.64%)
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
.