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 28, 2017
14.05
14.15
13.78
14.00
698,407
+0.00(+0.00%)
Apr 27, 2017
14.50
14.55
14.00
14.00
465,500
-0.65(-4.44%)
Apr 26, 2017
14.35
14.70
14.26
14.65
695,182
+0.20(+1.38%)
Apr 25, 2017
14.00
14.50
13.90
14.45
829,066
+0.45(+3.21%)
Apr 24, 2017
13.75
14.22
13.65
14.00
431,789
+0.50(+3.70%)
Apr 21, 2017
13.45
13.60
13.38
13.50
449,051
+0.00(+0.00%)
Apr 20, 2017
13.85
13.85
13.35
13.50
418,902
-0.20(-1.46%)
Apr 19, 2017
13.95
14.10
13.65
13.70
637,503
-0.25(-1.79%)
Apr 18, 2017
13.80
13.98
13.65
13.95
345,734
+0.10(+0.72%)
Apr 17, 2017
14.15
14.30
13.70
13.85
471,925
-0.25(-1.77%)
Apr 13, 2017
14.45
14.70
14.05
14.10
350,692
-0.50(-3.42%)
Apr 12, 2017
15.10
15.20
14.45
14.60
455,992
-0.55(-3.63%)
Apr 11, 2017
15.10
15.35
14.95
15.15
200,352
+0.05(+0.33%)
Apr 10, 2017
14.75
15.15
14.65
15.10
324,138
+0.45(+3.07%)
Apr 07, 2017
14.95
15.00
14.55
14.65
328,446
-0.30(-2.01%)
Apr 06, 2017
15.05
15.10
14.80
14.95
229,040
+0.05(+0.34%)
Apr 05, 2017
15.65
15.80
14.90
14.90
345,322
-0.65(-4.18%)
Apr 04, 2017
15.60
15.80
15.45
15.55
375,546
+0.00(+0.00%)
Apr 03, 2017
15.35
15.70
15.20
15.55
507,910
+0.20(+1.30%)
Mar 31, 2017
15.20
15.50
15.05
15.35
314,246
+0.10(+0.66%)
Mar 30, 2017
15.10
15.30
14.90
15.25
265,047
+0.20(+1.33%)
Mar 29, 2017
14.85
15.30
14.75
15.05
479,212
+0.20(+1.35%)
Mar 28, 2017
14.80
15.10
14.65
14.85
294,518
+0.10(+0.68%)
Mar 27, 2017
14.50
14.80
14.20
14.75
339,419
-0.05(-0.34%)
Mar 24, 2017
14.85
15.00
14.65
14.80
305,734
+0.10(+0.68%)
Mar 23, 2017
14.30
15.00
14.20
14.70
357,650
+0.40(+2.80%)
Mar 22, 2017
14.75
14.97
14.10
14.30
574,282
-0.50(-3.38%)
Mar 21, 2017
15.40
15.60
14.78
14.80
337,638
-0.60(-3.90%)
Mar 20, 2017
15.35
15.57
15.20
15.40
322,895
+0.05(+0.33%)
Mar 17, 2017
15.20
15.47
15.15
15.35
535,749
+0.25(+1.66%)
Mar 16, 2017
15.05
15.25
14.75
15.10
290,222
+0.15(+1.00%)
Mar 15, 2017
14.70
15.05
14.50
14.95
500,248
+0.35(+2.40%)
Mar 14, 2017
14.75
14.75
14.34
14.60
323,768
-0.30(-2.01%)
Mar 13, 2017
14.95
15.25
14.80
14.90
337,714
-0.05(-0.33%)
Mar 10, 2017
15.10
15.20
14.90
14.95
279,701
-0.05(-0.33%)
Mar 09, 2017
14.90
15.15
14.80
15.00
507,342
-0.10(-0.66%)
Mar 08, 2017
15.30
15.65
15.05
15.10
453,555
-0.20(-1.31%)
Mar 07, 2017
15.25
15.50
15.10
15.30
330,559
+0.10(+0.66%)
Mar 06, 2017
15.00
15.45
14.60
15.20
318,343
+0.00(+0.00%)
Mar 03, 2017
15.10
15.40
14.90
15.20
1,176,316
-0.05(-0.33%)
Mar 02, 2017
15.70
15.78
15.15
15.25
515,171
-0.75(-4.69%)
Mar 01, 2017
15.55
16.10
15.50
16.00
423,177
+0.55(+3.56%)
Feb 28, 2017
15.15
15.75
15.05
15.45
373,166
+0.20(+1.31%)
Feb 27, 2017
15.65
15.85
15.20
15.25
331,221
-0.45(-2.87%)
Feb 24, 2017
15.80
16.00
15.70
15.70
425,873
-0.30(-1.88%)
Feb 23, 2017
16.25
16.30
15.75
16.00
556,555
+0.00(+0.00%)
Feb 22, 2017
16.20
16.30
15.95
16.00
380,826
-0.45(-2.74%)
Feb 21, 2017
16.30
16.50
15.80
16.45
597,585
+0.50(+3.13%)
Feb 17, 2017
15.95
15.95
15.95
0
+0.05(+0.31%)
Feb 16, 2017
16.25
16.35
15.85
15.90
435,961
-0.30(-1.85%)
Feb 15, 2017
16.35
16.40
16.05
16.20
424,166
+0.00(+0.00%)
Feb 14, 2017
16.30
16.35
16.00
16.20
367,731
-0.10(-0.61%)
Feb 13, 2017
16.30
16.50
16.05
16.30
342,051
+0.00(+0.00%)
Feb 10, 2017
16.25
16.40
16.05
16.30
175,423
+0.25(+1.56%)
Feb 09, 2017
16.10
16.50
16.05
16.05
245,439
+0.05(+0.31%)
Feb 08, 2017
16.05
16.25
15.80
16.00
331,697
-0.10(-0.62%)
Feb 07, 2017
16.45
16.55
15.75
16.10
399,220
-0.40(-2.42%)
Feb 06, 2017
17.00
17.00
16.40
16.50
206,392
-0.50(-2.94%)
Feb 03, 2017
16.55
17.00
16.55
17.00
157,455
+0.50(+3.03%)
Feb 02, 2017
16.80
16.85
16.45
16.50
197,627
-0.30(-1.79%)
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
.