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 (%)
Apr 30, 2021
5.243
5.243
5.216
5.216
717,291
-0.04(-0.68%)
Apr 29, 2021
5.279
5.279
5.243
5.252
455,906
-0.03(-0.51%)
Apr 28, 2021
5.234
5.279
5.225
5.279
2,561,337
+0.05(+1.03%)
Apr 27, 2021
5.234
5.234
5.216
5.225
468,870
-0.01(-0.17%)
Apr 26, 2021
5.216
5.234
5.216
5.234
642,505
+0.00(+0.00%)
Apr 23, 2021
5.234
5.243
5.225
5.234
468,578
+0.00(+0.00%)
Apr 22, 2021
5.225
5.243
5.216
5.234
837,104
+0.00(+0.00%)
Apr 21, 2021
5.198
5.243
5.198
5.234
1,093,956
+0.02(+0.34%)
Apr 20, 2021
5.216
5.234
5.207
5.216
545,087
-0.01(-0.17%)
Apr 19, 2021
5.207
5.234
5.207
5.225
859,771
+0.00(+0.00%)
Apr 16, 2021
5.234
5.234
5.207
5.225
650,240
-0.01(-0.17%)
Apr 15, 2021
5.252
5.252
5.207
5.234
529,901
+0.00(+0.00%)
Apr 14, 2021
5.234
5.252
5.216
5.234
565,503
-0.01(-0.17%)
Apr 13, 2021
5.225
5.252
5.216
5.243
526,583
+0.02(+0.34%)
Apr 12, 2021
5.216
5.243
5.203
5.225
743,137
+0.02(+0.34%)
Apr 09, 2021
5.189
5.225
5.189
5.207
754,269
+0.01(+0.17%)
Apr 08, 2021
5.198
5.207
5.189
5.198
391,663
-0.01(-0.17%)
Apr 07, 2021
5.180
5.207
5.180
5.207
521,159
+0.01(+0.17%)
Apr 06, 2021
5.171
5.207
5.171
5.198
461,447
+0.02(+0.35%)
Apr 05, 2021
5.180
5.189
5.180
5.180
373,036
-0.01(-0.17%)
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
.