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 (%)
May 29, 2015
13.40
13.62
13.37
13.52
760,102
+0.13(+0.98%)
May 28, 2015
13.32
13.57
13.16
13.39
592,422
+0.05(+0.39%)
May 27, 2015
13.29
13.49
13.15
13.34
538,999
+0.01(+0.10%)
May 26, 2015
13.66
13.66
13.26
13.33
665,970
-0.39(-2.86%)
May 22, 2015
13.68
13.72
13.72
13.72
510,517
-0.05(-0.33%)
May 21, 2015
13.64
13.97
13.63
13.76
799,562
+0.14(+1.06%)
May 20, 2015
13.88
13.96
13.51
13.62
914,857
-0.26(-1.88%)
May 19, 2015
14.12
14.24
13.82
13.88
679,908
-0.33(-2.30%)
May 18, 2015
14.05
14.28
13.95
14.21
580,860
+0.14(+0.98%)
May 15, 2015
14.21
14.26
13.77
14.07
625,942
-0.24(-1.64%)
May 14, 2015
14.35
14.59
14.23
14.31
530,248
+0.02(+0.14%)
May 13, 2015
14.27
14.50
14.12
14.29
540,359
+0.13(+0.92%)
May 12, 2015
13.82
14.36
13.70
14.16
831,285
+0.29(+2.06%)
May 11, 2015
14.18
14.18
13.74
13.87
1,240,391
-0.22(-1.57%)
May 08, 2015
14.13
14.42
13.57
14.09
1,496,258
+0.03(+0.23%)
May 07, 2015
14.41
14.44
13.67
14.06
1,656,342
-0.34(-2.34%)
May 06, 2015
14.49
14.81
14.06
14.40
1,702,336
-0.08(-0.58%)
May 05, 2015
14.79
15.07
14.46
14.48
1,060,229
-0.21(-1.41%)
May 04, 2015
14.59
14.80
14.42
14.69
443,733
+0.11(+0.76%)
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
.