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 30, 2016
8.890
8.986
8.665
8.877
513,932
-0.07(-0.76%)
Jun 29, 2016
8.747
8.945
8.617
8.945
830,693
+0.34(+3.89%)
Jun 28, 2016
8.220
8.637
8.131
8.610
1,005,560
+0.60(+7.52%)
Jun 27, 2016
8.247
8.562
7.919
8.008
1,486,428
-0.43(-5.11%)
Jun 24, 2016
8.316
8.541
8.159
8.439
1,621,597
-0.49(-5.44%)
Jun 23, 2016
8.562
8.931
8.494
8.924
743,989
+0.53(+6.36%)
Jun 22, 2016
8.432
8.562
8.220
8.391
744,742
+0.01(+0.08%)
Jun 21, 2016
8.466
8.473
8.206
8.384
944,504
-0.15(-1.76%)
Jun 20, 2016
8.624
8.760
8.364
8.535
1,058,599
+0.02(+0.24%)
Jun 17, 2016
8.521
8.846
8.418
8.514
1,078,241
+0.10(+1.14%)
Jun 16, 2016
8.480
8.480
8.169
8.418
665,244
-0.15(-1.76%)
Jun 15, 2016
8.589
8.822
8.391
8.569
745,299
-0.10(-1.10%)
Jun 14, 2016
8.733
8.952
8.408
8.665
1,128,214
-0.14(-1.55%)
Jun 13, 2016
8.890
9.130
8.562
8.801
1,035,361
-0.19(-2.13%)
Jun 10, 2016
9.410
9.629
8.972
8.993
947,216
-0.58(-6.07%)
Jun 09, 2016
9.307
9.588
9.157
9.574
762,398
+0.10(+1.08%)
Jun 08, 2016
9.465
9.608
9.375
9.472
699,657
+0.18(+1.91%)
Jun 07, 2016
9.054
9.383
9.018
9.294
937,883
+0.27(+2.95%)
Jun 06, 2016
8.890
9.089
8.801
9.027
791,253
+0.25(+2.80%)
Jun 03, 2016
8.719
8.890
8.555
8.781
890,957
+0.14(+1.58%)
Jun 02, 2016
8.391
8.692
8.357
8.644
496,966
+0.10(+1.12%)
Jun 01, 2016
8.377
8.603
8.220
8.548
607,567
+0.03(+0.40%)
May 31, 2016
8.275
8.719
8.234
8.514
694,605
+0.23(+2.72%)
May 27, 2016
8.083
8.288
8.288
8.288
400,664
+0.15(+1.85%)
May 26, 2016
8.494
8.506
8.097
8.138
459,529
-0.23(-2.78%)
May 25, 2016
8.042
8.500
8.042
8.370
693,473
+0.39(+4.88%)
May 24, 2016
7.823
8.111
7.652
7.981
675,217
+0.20(+2.55%)
May 23, 2016
7.796
7.929
7.659
7.782
446,904
-0.12(-1.56%)
May 20, 2016
7.960
8.070
7.837
7.905
423,832
-0.01(-0.09%)
May 19, 2016
7.762
7.940
7.574
7.912
537,227
+0.02(+0.26%)
May 18, 2016
8.275
8.336
7.817
7.892
640,925
-0.40(-4.86%)
May 17, 2016
8.316
8.624
8.275
8.295
491,519
+0.00(+0.00%)
May 16, 2016
8.288
8.555
8.234
8.295
553,002
+0.22(+2.71%)
May 13, 2016
8.343
8.682
8.056
8.076
979,565
-0.32(-3.83%)
May 12, 2016
9.095
9.273
8.295
8.398
891,068
-0.61(-6.76%)
May 11, 2016
8.323
9.135
8.323
9.007
1,786,506
+0.64(+7.60%)
May 10, 2016
8.012
8.391
7.829
8.370
1,446,448
+0.43(+5.46%)
May 09, 2016
8.235
8.289
7.626
7.937
1,034,955
-0.34(-4.09%)
May 06, 2016
7.991
8.871
7.897
8.276
1,382,222
+0.09(+1.07%)
May 05, 2016
8.472
8.553
8.046
8.188
945,676
-0.08(-0.98%)
May 04, 2016
8.269
8.479
8.032
8.269
894,078
+0.00(+0.00%)
May 03, 2016
8.553
8.624
8.073
8.269
1,252,822
-0.39(-4.53%)
May 02, 2016
8.600
8.743
8.485
8.661
781,595
-0.01(-0.08%)
Apr 29, 2016
9.061
9.122
8.600
8.668
891,007
-0.30(-3.32%)
Apr 28, 2016
8.837
9.270
8.736
8.966
1,786,282
+0.13(+1.45%)
Apr 27, 2016
8.655
8.986
8.357
8.837
2,055,269
+0.29(+3.40%)
Apr 26, 2016
8.655
8.546
8.039
8.546
993,783
+0.00(+0.00%)
Apr 25, 2016
8.797
8.885
8.513
8.546
815,370
-0.24(-2.70%)
Apr 22, 2016
8.492
9.101
8.452
8.783
2,398,757
+0.60(+7.36%)
Apr 21, 2016
8.215
8.269
7.998
8.181
518,578
+0.03(+0.33%)
Apr 20, 2016
7.951
8.222
7.836
8.154
700,911
+0.16(+1.95%)
Apr 19, 2016
7.890
8.086
7.795
7.998
750,368
+0.17(+2.16%)
Apr 18, 2016
7.545
8.019
7.450
7.829
535,123
+0.05(+0.61%)
Apr 15, 2016
7.694
7.985
7.694
7.782
1,019,625
+0.05(+0.61%)
Apr 14, 2016
7.775
7.802
7.606
7.734
610,605
+0.03(+0.35%)
Apr 13, 2016
7.511
7.843
7.470
7.707
1,016,564
+0.22(+2.89%)
Apr 12, 2016
7.152
7.504
7.125
7.491
791,724
+0.39(+5.43%)
Apr 11, 2016
6.963
7.179
6.841
7.105
1,245,527
+0.25(+3.65%)
Apr 08, 2016
6.767
7.004
6.746
6.855
603,267
+0.18(+2.63%)
Apr 07, 2016
6.523
6.801
6.503
6.679
541,431
+0.09(+1.44%)
Apr 06, 2016
6.361
6.621
6.192
6.584
2,144,519
+0.31(+4.96%)
Apr 05, 2016
6.158
6.349
6.097
6.273
700,872
+0.07(+1.09%)
Apr 04, 2016
6.273
6.442
6.185
6.205
511,693
-0.07(-1.19%)
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
.