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 (%)
Sep 30, 2019
10.09
10.15
9.906
10.08
297,513
-0.02(-0.16%)
Sep 27, 2019
10.05
10.27
10.00
10.09
270,422
-0.01(-0.08%)
Sep 26, 2019
10.25
10.27
10.08
10.10
204,805
-0.21(-2.05%)
Sep 25, 2019
10.26
10.38
10.24
10.31
161,917
-0.04(-0.38%)
Sep 24, 2019
10.51
10.55
10.31
10.35
245,105
-0.22(-2.08%)
Sep 23, 2019
10.53
10.69
10.44
10.57
289,669
-0.07(-0.66%)
Sep 20, 2019
10.72
10.87
10.63
10.64
438,209
+0.00(+0.00%)
Sep 19, 2019
10.76
10.88
10.64
10.64
265,275
-0.20(-1.81%)
Sep 18, 2019
10.93
11.10
10.75
10.84
360,837
-0.16(-1.43%)
Sep 17, 2019
11.48
11.48
10.96
11.00
535,166
-0.38(-3.31%)
Sep 16, 2019
11.23
11.61
11.18
11.37
517,564
+0.46(+4.17%)
Sep 13, 2019
10.54
11.03
10.54
10.92
537,785
+0.39(+3.73%)
Sep 12, 2019
10.43
10.60
10.20
10.53
502,144
-0.04(-0.37%)
Sep 11, 2019
10.82
10.87
10.50
10.56
594,178
-0.26(-2.39%)
Sep 10, 2019
10.55
10.90
10.49
10.82
592,832
+0.33(+3.14%)
Sep 09, 2019
9.906
10.50
9.867
10.49
451,368
+0.67(+6.87%)
Sep 06, 2019
9.710
9.930
9.592
9.820
489,718
+0.11(+1.13%)
Sep 05, 2019
9.624
9.796
9.608
9.710
323,728
+0.16(+1.73%)
Sep 04, 2019
9.624
9.663
9.334
9.545
414,696
+0.07(+0.75%)
Sep 03, 2019
9.443
9.584
9.334
9.475
264,380
-0.17(-1.79%)
Aug 30, 2019
9.867
9.906
9.451
9.647
331,366
-0.16(-1.60%)
Aug 29, 2019
9.843
9.922
9.592
9.804
356,798
+0.06(+0.64%)
Aug 28, 2019
9.412
9.832
9.388
9.741
356,734
+0.36(+3.85%)
Aug 27, 2019
9.734
9.765
9.373
9.381
561,618
-0.31(-3.16%)
Aug 26, 2019
9.851
9.867
9.624
9.686
435,185
-0.02(-0.16%)
Aug 23, 2019
9.671
9.906
9.553
9.702
457,334
-0.10(-1.04%)
Aug 22, 2019
9.977
10.03
9.777
9.804
179,766
-0.14(-1.42%)
Aug 21, 2019
9.781
10.00
9.734
9.945
329,749
+0.27(+2.76%)
Aug 20, 2019
9.702
9.828
9.628
9.679
342,021
+0.01(+0.08%)
Aug 19, 2019
9.420
9.765
9.365
9.671
380,645
+0.43(+4.67%)
Aug 16, 2019
8.933
9.263
8.871
9.239
362,348
+0.29(+3.24%)
Aug 15, 2019
8.973
9.106
8.792
8.949
403,846
-0.07(-0.78%)
Aug 14, 2019
9.224
9.243
8.832
9.020
443,518
-0.44(-4.64%)
Aug 13, 2019
9.334
9.553
9.137
9.459
335,306
+0.08(+0.84%)
Aug 12, 2019
9.514
9.584
9.334
9.381
334,858
-0.22(-2.29%)
Aug 09, 2019
9.804
9.930
9.545
9.600
383,640
-0.17(-1.77%)
Aug 08, 2019
9.990
10.06
9.695
9.773
395,881
-0.14(-1.41%)
Aug 07, 2019
10.04
10.09
9.829
9.912
520,565
-0.40(-3.83%)
Aug 06, 2019
9.966
10.66
9.928
10.31
684,068
+0.47(+4.72%)
Aug 05, 2019
10.41
10.52
9.827
9.842
661,765
-0.91(-8.50%)
Aug 02, 2019
11.55
11.55
10.72
10.76
451,614
-0.50(-4.47%)
Aug 01, 2019
11.42
11.75
11.02
11.26
815,230
+0.22(+2.04%)
Jul 31, 2019
11.13
11.40
11.04
11.04
998,744
+0.01(+0.07%)
Jul 30, 2019
10.85
11.07
10.77
11.03
483,868
+0.15(+1.35%)
Jul 29, 2019
11.07
11.12
10.87
10.88
531,659
-0.09(-0.85%)
Jul 26, 2019
11.05
11.14
10.83
10.97
411,355
-0.13(-1.19%)
Jul 25, 2019
11.69
11.70
11.06
11.11
603,502
-0.58(-4.97%)
Jul 24, 2019
11.29
11.70
11.25
11.69
347,247
+0.41(+3.64%)
Jul 23, 2019
11.08
11.33
11.03
11.28
473,758
+0.23(+2.11%)
Jul 22, 2019
10.99
11.12
10.94
11.04
266,361
+0.08(+0.71%)
Jul 19, 2019
11.10
11.15
10.80
10.97
513,678
-0.25(-2.21%)
Jul 18, 2019
11.18
11.33
11.07
11.21
319,804
+0.02(+0.21%)
Jul 17, 2019
11.60
11.62
11.07
11.19
609,209
-0.33(-2.89%)
Jul 16, 2019
11.58
11.74
11.40
11.52
472,657
-0.01(-0.07%)
Jul 15, 2019
11.59
11.74
11.49
11.53
333,656
-0.02(-0.13%)
Jul 12, 2019
11.45
11.57
11.41
11.55
351,613
+0.09(+0.81%)
Jul 11, 2019
11.28
11.46
11.25
11.45
354,231
+0.24(+2.14%)
Jul 10, 2019
11.16
11.28
10.94
11.21
599,147
+0.17(+1.54%)
Jul 09, 2019
10.97
11.10
10.95
11.04
740,550
+0.03(+0.28%)
Jul 08, 2019
11.03
11.26
11.01
11.01
297,394
-0.10(-0.91%)
Jul 05, 2019
10.94
11.19
10.89
11.11
528,130
+0.09(+0.84%)
Jul 03, 2019
10.95
11.07
10.95
11.02
177,677
+0.07(+0.64%)
Jul 02, 2019
11.11
11.33
10.88
10.95
286,502
-0.17(-1.53%)
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
.