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, 2020
4.284
4.335
3.867
3.927
1,826,716
-0.50(-11.32%)
Apr 29, 2020
4.080
4.553
3.995
4.428
2,863,230
+0.60(+15.78%)
Apr 28, 2020
3.187
4.156
3.179
3.825
3,988,884
+0.77(+25.35%)
Apr 27, 2020
3.170
3.170
2.992
3.051
1,644,595
-0.18(-5.53%)
Apr 24, 2020
3.332
3.434
3.197
3.230
884,445
-0.08(-2.56%)
Apr 23, 2020
3.468
3.627
3.255
3.315
1,284,821
-0.14(-3.94%)
Apr 22, 2020
3.612
3.711
3.357
3.451
1,566,397
+0.07(+2.01%)
Apr 21, 2020
4.343
4.420
3.332
3.383
2,060,608
-0.83(-19.76%)
Apr 20, 2020
3.085
4.649
3.085
4.216
4,551,456
+0.94(+28.83%)
Apr 17, 2020
3.408
3.510
3.162
3.272
518,407
-0.06(-1.79%)
Apr 16, 2020
3.221
3.400
3.187
3.332
423,489
+0.22(+7.10%)
Apr 15, 2020
3.595
3.595
3.034
3.111
613,715
-0.52(-14.29%)
Apr 14, 2020
3.230
3.689
3.230
3.629
856,359
+0.43(+13.56%)
Apr 13, 2020
3.111
3.323
3.102
3.196
638,335
+0.09(+3.01%)
Apr 09, 2020
2.975
3.230
2.945
3.102
1,304,607
+0.25(+8.96%)
Apr 08, 2020
2.635
2.890
2.507
2.847
1,070,901
+0.35(+13.95%)
Apr 07, 2020
2.754
2.864
2.465
2.499
1,297,425
-0.24(-8.70%)
Apr 06, 2020
2.720
2.788
2.635
2.737
816,156
+0.10(+3.87%)
Apr 03, 2020
2.873
2.890
2.499
2.635
661,481
-0.11(-4.02%)
Apr 02, 2020
3.136
3.163
2.711
2.745
726,686
-0.24(-7.98%)
Apr 01, 2020
3.043
3.145
2.856
2.983
916,720
-0.09(-3.04%)
Mar 31, 2020
2.992
3.315
2.941
3.077
1,445,563
+0.20(+6.78%)
Mar 30, 2020
3.051
3.051
2.822
2.881
754,281
-0.24(-7.63%)
Mar 27, 2020
2.745
3.136
2.711
3.119
1,237,424
+0.30(+10.54%)
Mar 26, 2020
2.635
2.881
2.269
2.822
1,032,175
+0.25(+9.93%)
Mar 25, 2020
2.796
2.873
2.558
2.567
1,250,303
-0.21(-7.65%)
Mar 24, 2020
2.924
2.932
2.635
2.779
615,132
+0.06(+2.19%)
Mar 23, 2020
3.077
3.077
2.656
2.720
630,410
-0.43(-13.75%)
Mar 20, 2020
2.745
3.179
2.728
3.153
1,685,588
+0.46(+17.03%)
Mar 19, 2020
2.983
3.153
2.635
2.694
898,920
-0.27(-9.17%)
Mar 18, 2020
3.060
3.213
2.690
2.966
1,270,329
-0.09(-3.06%)
Mar 17, 2020
3.085
3.476
2.958
3.060
976,133
+0.08(+2.56%)
Mar 16, 2020
2.592
3.391
2.550
2.983
1,050,491
-0.45(-13.12%)
Mar 13, 2020
3.187
3.434
3.060
3.434
1,101,409
+0.48(+16.43%)
Mar 12, 2020
3.026
3.094
2.822
2.949
1,104,060
-0.33(-10.10%)
Mar 11, 2020
3.357
3.400
3.085
3.281
1,474,690
-0.08(-2.53%)
Mar 10, 2020
3.162
3.587
3.068
3.366
2,029,964
+0.40(+13.47%)
Mar 09, 2020
3.468
3.468
2.941
2.966
1,560,768
-0.82(-21.75%)
Mar 06, 2020
3.961
4.046
3.769
3.791
1,082,466
-0.34(-8.23%)
Mar 05, 2020
4.403
4.403
4.046
4.131
1,276,294
-0.38(-8.47%)
Mar 04, 2020
4.912
4.912
4.462
4.513
864,164
-0.33(-6.84%)
Mar 03, 2020
5.048
5.125
4.717
4.844
979,467
-0.18(-3.55%)
Mar 02, 2020
4.836
5.031
4.564
5.023
974,514
+0.25(+5.35%)
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
.