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 26, 2021
5.154
5.243
5.154
5.243
4,761,287
+0.07(+1.38%)
Feb 25, 2021
5.180
5.207
5.154
5.171
4,433,845
-0.03(-0.51%)
Feb 24, 2021
5.189
5.216
5.154
5.198
5,147,572
+0.00(+0.00%)
Feb 23, 2021
5.171
5.278
5.136
5.198
9,222,859
-0.05(-1.02%)
Feb 22, 2021
5.180
5.314
5.127
5.252
22,227,098
+0.85(+19.19%)
Feb 19, 2021
4.361
4.601
4.361
4.406
1,232,901
+0.13(+3.12%)
Feb 18, 2021
4.486
4.539
4.237
4.272
1,350,902
-0.31(-6.80%)
Feb 17, 2021
4.611
4.611
4.326
4.584
1,324,500
+0.08(+1.78%)
Feb 16, 2021
4.584
4.851
4.388
4.504
2,090,025
+0.12(+2.64%)
Feb 12, 2021
4.077
4.442
3.997
4.388
1,825,534
+0.29(+7.17%)
Feb 11, 2021
4.094
4.112
3.899
4.094
1,103,359
+0.00(+0.00%)
Feb 10, 2021
4.272
4.299
4.005
4.094
1,440,920
-0.13(-3.16%)
Feb 09, 2021
4.246
4.255
3.783
4.228
2,426,145
-0.02(-0.42%)
Feb 08, 2021
4.112
4.353
4.112
4.246
841,735
+0.20(+5.07%)
Feb 05, 2021
4.005
4.166
4.005
4.041
713,856
+0.04(+0.89%)
Feb 04, 2021
4.050
4.121
3.810
4.005
1,042,482
-0.04(-0.88%)
Feb 03, 2021
4.005
4.094
3.908
4.041
1,029,181
+0.09(+2.25%)
Feb 02, 2021
3.899
4.175
3.614
3.952
2,126,499
+0.13(+3.50%)
Feb 01, 2021
3.747
3.872
3.605
3.819
1,416,250
+0.17(+4.63%)
Jan 29, 2021
3.489
3.885
3.454
3.649
2,470,746
+0.19(+5.40%)
Jan 28, 2021
3.382
3.543
3.338
3.462
1,641,353
+0.10(+2.91%)
Jan 27, 2021
3.587
3.774
3.258
3.365
5,125,863
-0.36(-9.57%)
Jan 26, 2021
4.014
4.032
3.703
3.721
1,986,618
-0.33(-8.13%)
Jan 25, 2021
4.139
4.183
3.765
4.050
2,169,724
-0.13(-3.19%)
Jan 22, 2021
3.916
4.255
3.854
4.183
1,704,985
+0.13(+3.30%)
Jan 21, 2021
4.281
4.379
3.970
4.050
2,189,519
-0.18(-4.21%)
Jan 20, 2021
5.082
5.154
4.090
4.228
4,614,071
-0.82(-16.23%)
Jan 19, 2021
5.341
5.349
4.833
5.047
1,527,701
-0.18(-3.41%)
Jan 15, 2021
5.403
5.786
5.171
5.225
2,087,529
-0.03(-0.51%)
Jan 14, 2021
4.575
5.323
4.539
5.252
2,999,977
+0.71(+15.69%)
Jan 13, 2021
4.993
5.225
4.495
4.539
2,737,403
-0.28(-5.73%)
Jan 12, 2021
4.593
4.985
4.495
4.815
2,507,156
+0.39(+8.85%)
Jan 11, 2021
4.166
4.450
4.050
4.424
2,526,947
+0.20(+4.85%)
Jan 08, 2021
4.353
4.468
4.063
4.219
1,303,568
-0.04(-0.84%)
Jan 07, 2021
3.738
4.272
3.738
4.255
2,106,849
+0.61(+16.59%)
Jan 06, 2021
3.899
3.908
3.569
3.649
1,208,721
-0.21(-5.53%)
Jan 05, 2021
3.489
4.032
3.489
3.863
2,331,889
+0.40(+11.57%)
Jan 04, 2021
3.311
3.489
3.258
3.462
1,014,047
+0.15(+4.57%)
Dec 31, 2020
3.311
3.311
3.311
1,478,409
-0.12(-3.63%)
Dec 30, 2020
3.213
3.516
3.213
3.436
1,478,409
+0.24(+7.52%)
Dec 29, 2020
3.249
3.249
3.071
3.195
1,002,481
-0.06(-1.91%)
Dec 28, 2020
3.347
3.356
3.187
3.258
1,133,614
-0.13(-3.94%)
Dec 24, 2020
3.400
3.405
3.249
3.391
320,078
+0.04(+1.33%)
Dec 23, 2020
3.213
3.391
3.142
3.347
946,450
+0.14(+4.44%)
Dec 22, 2020
3.195
3.320
3.178
3.204
759,101
+0.03(+0.84%)
Dec 21, 2020
3.338
3.373
3.142
3.178
1,075,760
-0.32(-9.16%)
Dec 18, 2020
3.480
3.596
3.427
3.498
1,256,157
+0.04(+1.29%)
Dec 17, 2020
3.507
3.640
3.302
3.454
1,807,895
-0.08(-2.27%)
Dec 16, 2020
3.267
3.534
3.151
3.534
1,304,383
+0.31(+9.67%)
Dec 15, 2020
3.089
3.320
3.080
3.222
1,182,350
+0.14(+4.62%)
Dec 14, 2020
3.169
3.187
2.982
3.080
935,715
-0.04(-1.14%)
Dec 11, 2020
3.142
3.160
3.044
3.115
708,238
-0.04(-1.13%)
Dec 10, 2020
2.982
3.195
2.964
3.151
968,716
+0.15(+5.04%)
Dec 09, 2020
3.026
3.071
2.920
3.000
628,450
+0.00(+0.00%)
Dec 08, 2020
2.928
3.187
2.928
3.000
1,034,033
+0.05(+1.81%)
Dec 07, 2020
3.044
3.089
2.937
2.946
904,780
-0.10(-3.22%)
Dec 04, 2020
2.830
3.053
2.817
3.044
1,746,779
+0.26(+9.27%)
Dec 03, 2020
2.715
2.822
2.670
2.786
667,519
+0.12(+4.33%)
Dec 02, 2020
2.599
2.848
2.595
2.670
953,937
+0.08(+3.09%)
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
.