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 (%)
Jun 08, 2021
5.790
5.790
5.790
0
-0.01(-0.17%)
Jun 07, 2021
5.800
5.820
5.800
5.800
173,475
-0.01(-0.17%)
Jun 04, 2021
5.800
5.810
5.790
5.810
532,404
+0.00(+0.00%)
Jun 03, 2021
5.810
5.820
5.800
5.810
413,322
+0.00(+0.00%)
Jun 02, 2021
5.810
5.820
5.810
5.810
228,468
+0.00(+0.00%)
Jun 01, 2021
5.820
5.820
5.810
5.810
255,685
+0.01(+0.17%)
May 28, 2021
5.830
5.830
5.800
5.800
739,024
-0.01(-0.17%)
May 27, 2021
5.830
5.840
5.810
5.810
1,394,929
-0.02(-0.34%)
May 26, 2021
5.830
5.840
5.830
5.830
128,076
-0.01(-0.17%)
May 25, 2021
5.830
5.840
5.830
5.840
224,724
+0.01(+0.17%)
May 24, 2021
5.840
5.840
5.820
5.830
541,686
-0.01(-0.17%)
May 21, 2021
5.840
5.850
5.830
5.840
313,975
+0.00(+0.00%)
May 20, 2021
5.830
5.850
5.810
5.840
358,863
+0.02(+0.34%)
May 19, 2021
5.810
5.830
5.810
5.820
810,500
+0.01(+0.17%)
May 18, 2021
5.810
5.820
5.800
5.810
495,622
+0.02(+0.35%)
May 17, 2021
5.810
5.820
5.790
5.790
335,064
-0.02(-0.34%)
May 14, 2021
5.820
5.820
5.810
5.810
263,787
-0.05(-0.85%)
May 13, 2021
5.850
5.870
5.850
5.860
898,610
+0.00(+0.00%)
May 12, 2021
5.870
5.880
5.830
5.860
1,571,433
+0.00(+0.00%)
May 11, 2021
5.840
5.880
5.830
5.860
970,818
+0.01(+0.17%)
May 10, 2021
5.830
5.870
5.830
5.850
1,705,584
+0.02(+0.34%)
May 07, 2021
5.830
5.850
5.820
5.830
1,359,505
-0.01(-0.17%)
May 06, 2021
5.820
5.850
5.820
5.840
709,276
+0.02(+0.34%)
May 05, 2021
5.820
5.850
5.820
5.820
888,054
+0.01(+0.17%)
May 04, 2021
5.820
5.840
5.810
5.810
676,608
-0.02(-0.34%)
May 03, 2021
5.810
5.840
5.810
5.830
529,236
+0.02(+0.34%)
Apr 30, 2021
5.840
5.840
5.810
5.810
644,000
-0.04(-0.68%)
Apr 29, 2021
5.880
5.880
5.840
5.850
409,323
-0.03(-0.51%)
Apr 28, 2021
5.830
5.880
5.820
5.880
2,299,625
+0.06(+1.03%)
Apr 27, 2021
5.830
5.830
5.810
5.820
420,962
-0.01(-0.17%)
Apr 26, 2021
5.810
5.830
5.810
5.830
576,855
+0.00(+0.00%)
Apr 23, 2021
5.830
5.840
5.820
5.830
420,700
+0.00(+0.00%)
Apr 22, 2021
5.820
5.840
5.810
5.830
751,571
+0.00(+0.00%)
Apr 21, 2021
5.790
5.840
5.790
5.830
982,178
+0.02(+0.34%)
Apr 20, 2021
5.810
5.830
5.800
5.810
489,391
-0.01(-0.17%)
Apr 19, 2021
5.800
5.830
5.800
5.820
771,922
+0.00(+0.00%)
Apr 16, 2021
5.830
5.830
5.800
5.820
583,800
-0.01(-0.17%)
Apr 15, 2021
5.850
5.850
5.800
5.830
475,757
+0.00(+0.00%)
Apr 14, 2021
5.830
5.850
5.810
5.830
507,721
-0.01(-0.17%)
Apr 13, 2021
5.820
5.850
5.810
5.840
472,778
+0.02(+0.34%)
Apr 12, 2021
5.810
5.840
5.795
5.820
667,205
+0.02(+0.34%)
Apr 09, 2021
5.780
5.820
5.780
5.800
677,200
+0.01(+0.17%)
Apr 08, 2021
5.790
5.800
5.780
5.790
351,644
-0.01(-0.17%)
Apr 07, 2021
5.770
5.800
5.770
5.800
467,908
+0.01(+0.17%)
Apr 06, 2021
5.760
5.800
5.760
5.790
414,298
+0.02(+0.35%)
Apr 05, 2021
5.770
5.780
5.770
5.770
334,920
-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
.