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, 2014
14.69
14.69
14.02
14.09
2,394,830
-0.63(-4.26%)
Sep 29, 2014
15.01
15.08
14.56
14.72
1,011,578
-0.42(-2.79%)
Sep 26, 2014
14.84
15.28
14.78
15.14
1,251,846
+0.29(+1.94%)
Sep 25, 2014
15.44
15.56
14.78
14.85
1,856,978
-0.67(-4.33%)
Sep 24, 2014
15.61
15.83
15.35
15.52
1,038,860
+0.05(+0.33%)
Sep 23, 2014
15.56
15.95
15.40
15.47
1,986,025
-0.15(-0.94%)
Sep 22, 2014
16.38
16.52
15.51
15.62
2,719,947
-0.83(-5.06%)
Sep 19, 2014
15.74
16.76
15.68
16.45
2,414,928
+0.75(+4.77%)
Sep 18, 2014
15.77
15.99
15.68
15.70
778,419
-0.06(-0.37%)
Sep 17, 2014
15.95
16.25
15.70
15.76
1,278,682
-0.19(-1.16%)
Sep 16, 2014
15.19
16.32
15.16
15.95
2,023,172
+0.71(+4.66%)
Sep 15, 2014
15.53
15.56
15.12
15.24
1,207,518
-0.28(-1.82%)
Sep 12, 2014
15.47
15.58
15.35
15.52
1,063,436
+0.06(+0.41%)
Sep 11, 2014
15.65
15.80
15.44
15.45
1,633,753
-0.36(-2.27%)
Sep 10, 2014
15.81
15.95
15.64
15.81
1,296,556
-0.03(-0.20%)
Sep 09, 2014
15.12
15.92
15.12
15.84
2,124,510
+0.67(+4.39%)
Sep 08, 2014
14.98
15.24
14.87
15.18
1,319,396
+0.07(+0.47%)
Sep 05, 2014
14.96
15.14
14.79
15.11
1,359,266
+0.03(+0.17%)
Sep 04, 2014
15.54
15.54
14.87
15.08
2,568,373
-0.47(-3.01%)
Sep 03, 2014
15.84
15.84
15.41
15.55
858,344
-0.18(-1.14%)
Sep 02, 2014
16.15
16.20
15.69
15.73
1,055,485
-0.47(-2.92%)
Aug 29, 2014
16.10
16.20
16.20
16.20
566,075
+0.14(+0.88%)
Aug 28, 2014
15.97
16.13
15.91
16.06
750,751
+0.06(+0.40%)
Aug 27, 2014
16.02
16.24
15.81
16.00
1,238,606
-0.01(-0.08%)
Aug 26, 2014
15.72
16.26
15.66
16.01
1,224,992
+0.31(+1.99%)
Aug 25, 2014
15.55
15.83
15.53
15.70
1,563,270
+0.21(+1.36%)
Aug 22, 2014
15.48
15.60
15.37
15.49
1,781,725
-0.10(-0.61%)
Aug 21, 2014
16.18
16.18
15.43
15.58
2,935,258
-0.65(-4.00%)
Aug 20, 2014
16.92
16.97
15.97
16.23
2,634,369
-0.38(-2.26%)
Aug 19, 2014
17.08
17.08
16.48
16.61
1,630,999
-0.15(-0.91%)
Aug 18, 2014
16.74
17.04
16.57
16.76
1,524,831
+0.30(+1.82%)
Aug 15, 2014
16.48
16.83
16.41
16.46
1,457,649
+0.11(+0.70%)
Aug 14, 2014
16.25
16.71
16.06
16.35
1,600,150
+0.15(+0.94%)
Aug 13, 2014
15.86
16.23
15.86
16.20
923,176
+0.37(+2.34%)
Aug 12, 2014
16.17
16.21
15.60
15.83
1,162,305
-0.38(-2.32%)
Aug 11, 2014
15.86
16.33
15.79
16.20
1,323,576
+0.41(+2.62%)
Aug 08, 2014
15.57
15.87
15.41
15.79
1,270,175
+0.23(+1.47%)
Aug 07, 2014
15.77
15.93
15.47
15.56
877,602
-0.22(-1.37%)
Aug 06, 2014
15.32
15.98
15.16
15.78
1,474,824
+0.29(+1.85%)
Aug 05, 2014
16.11
16.11
15.20
15.49
3,019,319
-0.78(-4.78%)
Aug 04, 2014
16.13
16.47
15.88
16.27
1,403,458
+0.22(+1.35%)
Aug 01, 2014
15.86
16.18
15.14
16.05
3,581,848
-0.20(-1.22%)
Jul 31, 2014
16.58
16.61
15.43
16.25
3,977,602
-0.57(-3.41%)
Jul 30, 2014
17.52
17.61
16.72
16.82
1,863,440
-0.54(-3.12%)
Jul 29, 2014
17.28
17.57
17.27
17.36
662,333
+0.15(+0.85%)
Jul 28, 2014
17.50
17.64
16.96
17.22
1,284,024
-0.29(-1.64%)
Jul 25, 2014
17.62
17.65
17.33
17.50
814,096
-0.25(-1.40%)
Jul 24, 2014
17.69
17.92
17.49
17.75
721,308
+0.11(+0.65%)
Jul 23, 2014
17.87
17.90
17.49
17.64
856,806
-0.16(-0.90%)
Jul 22, 2014
17.68
18.10
17.59
17.80
941,365
+0.19(+1.09%)
Jul 21, 2014
17.52
17.67
17.34
17.60
600,422
+0.04(+0.25%)
Jul 18, 2014
17.43
17.73
17.43
17.56
1,137,268
+0.15(+0.88%)
Jul 17, 2014
17.63
18.09
17.37
17.41
1,304,896
-0.24(-1.34%)
Jul 16, 2014
17.45
17.74
17.33
17.64
1,051,219
+0.26(+1.50%)
Jul 15, 2014
18.16
18.19
17.20
17.38
1,851,884
-0.73(-4.01%)
Jul 14, 2014
17.36
18.32
17.36
18.11
2,344,823
+0.80(+4.64%)
Jul 11, 2014
17.44
17.64
17.16
17.30
1,047,430
-0.20(-1.13%)
Jul 10, 2014
16.99
17.71
16.71
17.50
2,182,888
-0.31(-1.75%)
Jul 09, 2014
17.53
18.04
17.51
17.81
1,832,307
-0.02(-0.11%)
Jul 08, 2014
17.48
17.95
17.13
17.83
5,237,315
-0.15(-0.85%)
Jul 07, 2014
19.66
19.70
17.74
17.99
7,006,979
-1.65(-8.40%)
Jul 03, 2014
19.82
19.64
19.64
19.64
1,672,792
+0.09(+0.46%)
Jul 02, 2014
20.11
20.11
19.13
19.55
2,382,446
-0.55(-2.73%)
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
.