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 (%)
Nov 30, 2018
15.35
15.64
15.17
15.47
698,655
-0.01(-0.05%)
Nov 29, 2018
15.05
15.58
15.05
15.48
553,655
+0.23(+1.52%)
Nov 28, 2018
14.93
15.51
14.79
15.25
546,778
+0.62(+4.23%)
Nov 27, 2018
14.56
14.81
14.51
14.63
367,870
+0.02(+0.15%)
Nov 26, 2018
14.56
14.72
14.23
14.60
524,446
+0.57(+4.03%)
Nov 23, 2018
14.49
14.69
13.97
14.04
415,757
-0.89(-5.94%)
Nov 21, 2018
14.93
14.93
14.93
0
+0.67(+4.71%)
Nov 20, 2018
14.78
14.78
14.25
14.25
746,130
-0.74(-4.92%)
Nov 19, 2018
15.37
15.45
14.91
14.99
547,222
-0.48(-3.13%)
Nov 16, 2018
14.91
15.51
14.84
15.48
730,192
+0.54(+3.59%)
Nov 15, 2018
14.61
15.01
14.52
14.94
507,544
+0.15(+1.01%)
Nov 14, 2018
14.73
14.83
14.43
14.79
941,027
+0.07(+0.46%)
Nov 13, 2018
15.58
15.72
14.70
14.72
615,843
-0.87(-5.59%)
Nov 12, 2018
15.98
16.19
15.58
15.60
738,347
-0.38(-2.38%)
Nov 09, 2018
16.28
16.28
15.74
15.98
740,123
-0.30(-1.83%)
Nov 08, 2018
16.65
16.65
16.22
16.27
367,854
-0.36(-2.15%)
Nov 07, 2018
16.69
16.84
16.24
16.63
653,688
+0.19(+1.13%)
Nov 06, 2018
16.71
16.77
16.25
16.45
686,119
-0.27(-1.64%)
Nov 05, 2018
16.61
16.76
16.25
16.72
1,001,370
+0.21(+1.26%)
Nov 02, 2018
16.82
16.85
16.34
16.51
1,443,448
+0.01(+0.09%)
Nov 01, 2018
16.17
17.13
15.60
16.50
2,697,899
+1.35(+8.94%)
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%)
Oct 01, 2018
14.71
14.93
14.66
14.74
614,075
+0.13(+0.86%)
Sep 28, 2018
14.62
15.17
14.51
14.62
772,658
+0.00(+0.00%)
Sep 27, 2018
14.43
14.66
14.40
14.62
178,482
+0.22(+1.54%)
Sep 26, 2018
14.43
14.69
14.32
14.40
280,068
-0.11(-0.77%)
Sep 25, 2018
14.84
14.97
14.40
14.51
314,751
-0.30(-2.00%)
Sep 24, 2018
14.88
15.09
14.66
14.80
359,434
-0.04(-0.25%)
Sep 21, 2018
14.73
15.01
14.66
14.84
497,722
+0.15(+1.01%)
Sep 20, 2018
14.62
14.69
14.46
14.69
405,318
+0.15(+1.02%)
Sep 19, 2018
14.25
14.69
14.21
14.54
349,300
+0.33(+2.34%)
Sep 18, 2018
14.40
14.80
14.17
14.21
660,966
-0.11(-0.78%)
Sep 17, 2018
14.06
14.51
14.06
14.32
399,025
+0.26(+1.84%)
Sep 14, 2018
13.99
14.14
13.80
14.06
310,603
+0.11(+0.80%)
Sep 13, 2018
13.84
14.06
13.84
13.95
304,179
+0.07(+0.53%)
Sep 12, 2018
13.69
13.93
13.66
13.88
370,061
+0.26(+1.90%)
Sep 11, 2018
13.32
13.80
13.32
13.62
339,224
+0.15(+1.10%)
Sep 10, 2018
13.51
13.77
13.40
13.47
427,823
+0.04(+0.28%)
Sep 07, 2018
12.80
13.51
12.69
13.43
718,617
+0.56(+4.31%)
Sep 06, 2018
12.95
13.10
12.77
12.88
479,507
+0.11(+0.87%)
Sep 05, 2018
12.58
13.03
12.51
12.77
635,002
+0.37(+2.99%)
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
.