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 (%)
Mar 31, 2014
14.71
14.99
14.60
14.77
1,026,617
-0.06(-0.38%)
Mar 28, 2014
14.84
15.14
14.73
14.82
698,476
-0.01(-0.04%)
Mar 27, 2014
15.03
15.08
14.29
14.83
1,041,976
-0.20(-1.35%)
Mar 26, 2014
15.43
15.61
14.99
15.03
963,571
-0.23(-1.50%)
Mar 25, 2014
15.16
15.82
15.15
15.26
1,331,221
+0.16(+1.09%)
Mar 24, 2014
15.51
15.56
14.65
15.10
1,221,766
-0.31(-2.02%)
Mar 21, 2014
15.40
15.63
15.28
15.41
1,199,354
+0.15(+1.00%)
Mar 20, 2014
15.22
15.43
14.99
15.25
728,543
+0.06(+0.38%)
Mar 19, 2014
15.47
15.54
15.01
15.20
1,125,710
-0.02(-0.12%)
Mar 18, 2014
15.29
15.48
15.05
15.22
1,429,535
+0.14(+0.93%)
Mar 17, 2014
14.46
15.21
14.46
15.08
1,792,586
+0.63(+4.39%)
Mar 14, 2014
14.44
14.59
14.34
14.44
823,696
-0.07(-0.48%)
Mar 13, 2014
14.91
15.06
14.40
14.51
1,102,024
-0.29(-1.97%)
Mar 12, 2014
14.99
14.99
14.25
14.80
1,783,415
-0.22(-1.44%)
Mar 11, 2014
14.92
15.36
14.85
15.02
3,231,722
+0.28(+1.89%)
Mar 10, 2014
14.01
14.77
13.69
14.74
2,763,654
+0.75(+5.39%)
Mar 07, 2014
14.25
14.36
13.90
13.99
565,479
-0.18(-1.30%)
Mar 06, 2014
14.46
14.71
14.05
14.17
754,939
-0.14(-0.97%)
Mar 05, 2014
14.22
14.39
14.06
14.31
550,757
+0.11(+0.75%)
Mar 04, 2014
13.94
14.30
13.65
14.20
1,619,440
+0.52(+3.78%)
Mar 03, 2014
13.18
13.75
13.12
13.69
1,371,485
+0.40(+3.04%)
Feb 28, 2014
14.73
14.73
13.25
13.28
4,152,712
-0.26(-1.91%)
Feb 27, 2014
13.63
13.65
13.39
13.54
928,267
-0.09(-0.65%)
Feb 26, 2014
13.68
13.79
13.62
13.63
763,716
-0.06(-0.46%)
Feb 25, 2014
13.80
13.93
13.65
13.69
641,163
-0.10(-0.73%)
Feb 24, 2014
13.74
13.94
13.70
13.79
860,460
+0.15(+1.11%)
Feb 21, 2014
13.87
14.00
13.63
13.64
1,058,459
-0.13(-0.96%)
Feb 20, 2014
13.50
13.83
13.25
13.77
1,216,885
+0.62(+4.70%)
Feb 19, 2014
13.38
13.46
13.13
13.16
1,150,334
-0.45(-3.29%)
Feb 18, 2014
13.70
13.91
13.54
13.60
648,856
-0.02(-0.14%)
Feb 14, 2014
13.46
13.62
13.62
13.62
441,770
+0.18(+1.36%)
Feb 13, 2014
13.31
13.66
13.24
13.44
657,778
-0.06(-0.42%)
Feb 12, 2014
13.45
13.74
13.33
13.50
783,263
+0.15(+1.09%)
Feb 11, 2014
13.19
13.56
13.07
13.35
908,798
+0.18(+1.34%)
Feb 10, 2014
13.18
13.40
12.84
13.17
642,476
+0.01(+0.05%)
Feb 07, 2014
13.04
13.35
12.83
13.17
1,052,321
+0.17(+1.31%)
Feb 06, 2014
12.68
13.16
12.55
13.00
1,047,077
+0.42(+3.31%)
Feb 05, 2014
12.51
12.67
11.93
12.58
1,421,688
+0.03(+0.25%)
Feb 04, 2014
12.44
12.65
12.40
12.55
991,464
+0.12(+0.96%)
Feb 03, 2014
13.17
13.25
12.22
12.43
2,856,038
-0.79(-5.96%)
Jan 31, 2014
13.82
13.84
13.14
13.22
2,542,341
-0.66(-4.73%)
Jan 30, 2014
13.87
14.28
13.59
13.87
2,268,916
+0.14(+1.01%)
Jan 29, 2014
13.34
13.93
13.24
13.74
2,230,985
+0.32(+2.35%)
Jan 28, 2014
12.84
13.60
12.76
13.42
2,206,818
+0.70(+5.50%)
Jan 27, 2014
12.48
12.87
12.30
12.72
1,071,689
+0.26(+2.13%)
Jan 24, 2014
12.63
12.74
12.11
12.46
1,550,304
-0.15(-1.20%)
Jan 23, 2014
12.30
12.92
12.12
12.61
2,120,184
+0.26(+2.09%)
Jan 22, 2014
12.20
12.54
12.19
12.35
1,363,245
+0.23(+1.93%)
Jan 21, 2014
12.30
12.37
11.84
12.11
1,199,320
-0.20(-1.64%)
Jan 17, 2014
12.08
12.32
12.32
12.32
2,766,538
+0.27(+2.25%)
Jan 16, 2014
10.41
12.19
10.41
12.05
10,835,231
+1.03(+9.33%)
Jan 15, 2014
10.65
11.10
10.65
11.02
931,121
+0.37(+3.43%)
Jan 14, 2014
10.71
10.99
10.47
10.65
821,314
+0.40(+3.87%)
Jan 13, 2014
10.20
10.76
10.18
10.25
647,799
+0.01(+0.12%)
Jan 10, 2014
10.39
10.39
10.16
10.24
248,975
-0.11(-1.10%)
Jan 09, 2014
10.46
10.46
10.30
10.36
239,639
-0.05(-0.48%)
Jan 08, 2014
10.54
10.55
10.33
10.41
321,928
-0.11(-1.08%)
Jan 07, 2014
10.47
10.79
10.46
10.52
307,095
+0.04(+0.36%)
Jan 06, 2014
10.70
10.71
10.45
10.48
241,656
-0.16(-1.54%)
Jan 03, 2014
10.66
10.70
10.53
10.65
187,693
+0.03(+0.24%)
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
.