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 (%)
Feb 28, 2020
4.641
4.895
4.566
4.768
2,290,946
+0.05(+1.08%)
Feb 27, 2020
4.618
4.800
4.452
4.717
1,368,088
-0.03(-0.70%)
Feb 26, 2020
4.916
4.924
4.717
4.750
1,383,433
-0.11(-2.21%)
Feb 25, 2020
4.709
4.920
4.551
4.858
1,184,719
+0.18(+3.89%)
Feb 24, 2020
4.808
4.808
4.618
4.676
1,457,680
-0.33(-6.61%)
Feb 21, 2020
5.230
5.230
4.924
5.007
1,119,577
-0.25(-4.72%)
Feb 20, 2020
5.065
5.396
5.048
5.255
1,072,134
+0.21(+4.10%)
Feb 19, 2020
4.982
5.056
4.858
5.048
1,305,830
+0.02(+0.49%)
Feb 18, 2020
5.106
5.189
5.007
5.023
910,094
-0.08(-1.62%)
Feb 14, 2020
5.131
5.263
4.982
5.106
1,454,543
-0.02(-0.32%)
Feb 13, 2020
4.659
5.313
4.634
5.122
3,302,103
+0.48(+10.34%)
Feb 12, 2020
4.469
4.800
4.469
4.643
1,680,485
+0.28(+6.45%)
Feb 11, 2020
4.527
4.684
4.345
4.361
1,721,283
-0.12(-2.59%)
Feb 10, 2020
4.758
4.767
4.436
4.477
1,504,895
-0.29(-6.08%)
Feb 07, 2020
4.816
4.883
4.643
4.767
1,933,067
-0.18(-3.68%)
Feb 06, 2020
4.907
5.073
4.386
4.949
3,265,086
-0.50(-9.26%)
Feb 05, 2020
5.503
5.702
5.437
5.454
1,388,390
+0.09(+1.70%)
Feb 04, 2020
5.445
5.677
5.354
5.362
1,258,715
-0.02(-0.31%)
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
.