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 (%)
Nov 30, 2016
10.94
11.25
10.80
10.94
596,496
+0.56(+5.37%)
Nov 29, 2016
10.56
10.73
10.28
10.38
814,810
-0.31(-2.93%)
Nov 28, 2016
11.15
11.22
10.68
10.70
474,341
-0.42(-3.76%)
Nov 25, 2016
11.36
11.39
10.97
11.11
286,743
-0.31(-2.74%)
Nov 23, 2016
11.43
11.43
11.43
0
+0.00(+0.00%)
Nov 22, 2016
11.46
11.46
11.18
11.43
379,905
+0.03(+0.31%)
Nov 21, 2016
11.39
11.43
11.18
11.39
324,403
+0.24(+2.19%)
Nov 18, 2016
11.08
11.29
10.80
11.15
440,330
+0.07(+0.63%)
Nov 17, 2016
11.50
11.71
11.04
11.08
584,031
-0.28(-2.45%)
Nov 16, 2016
11.50
11.60
11.25
11.36
518,318
-0.17(-1.51%)
Nov 15, 2016
11.46
11.57
11.29
11.53
619,781
+0.24(+2.16%)
Nov 14, 2016
11.11
11.39
11.11
11.29
462,176
+0.21(+1.89%)
Nov 11, 2016
10.91
11.18
10.77
11.08
523,327
+0.03(+0.32%)
Nov 10, 2016
11.11
11.36
10.87
11.04
798,943
-0.03(-0.32%)
Nov 09, 2016
10.84
11.29
10.84
11.08
1,016,661
+0.20(+1.86%)
Nov 08, 2016
10.74
11.15
10.70
10.88
501,692
+0.03(+0.32%)
Nov 07, 2016
10.67
10.96
10.64
10.84
489,120
+0.38(+3.63%)
Nov 04, 2016
10.53
10.70
10.26
10.46
719,672
-0.17(-1.62%)
Nov 03, 2016
10.46
10.88
10.43
10.64
992,437
+0.28(+2.67%)
Nov 02, 2016
10.39
10.46
10.06
10.36
1,147,151
-0.21(-1.96%)
Nov 01, 2016
10.67
10.88
10.29
10.57
795,794
-0.03(-0.33%)
Oct 31, 2016
10.74
10.91
10.43
10.60
700,539
-0.17(-1.60%)
Oct 28, 2016
11.26
11.34
10.70
10.77
677,973
-0.48(-4.29%)
Oct 27, 2016
11.22
11.53
11.02
11.26
500,457
+0.14(+1.24%)
Oct 26, 2016
11.29
11.46
11.05
11.12
781,297
-0.24(-2.13%)
Oct 25, 2016
11.57
11.60
11.12
11.36
691,346
-0.28(-2.37%)
Oct 24, 2016
11.78
11.88
11.48
11.64
659,774
+0.00(+0.00%)
Oct 21, 2016
11.60
11.78
11.50
11.64
528,378
-0.14(-1.17%)
Oct 20, 2016
11.57
11.86
11.46
11.78
718,568
+0.21(+1.79%)
Oct 19, 2016
11.53
11.88
11.43
11.57
706,426
+0.14(+1.21%)
Oct 18, 2016
11.22
11.53
11.22
11.43
603,704
+0.31(+2.80%)
Oct 17, 2016
11.29
11.43
11.02
11.12
673,344
-0.19(-1.65%)
Oct 14, 2016
11.51
11.60
11.24
11.31
969,565
-0.08(-0.67%)
Oct 13, 2016
11.41
11.49
11.15
11.38
988,493
-0.12(-1.08%)
Oct 12, 2016
11.19
11.51
11.03
11.51
942,730
+0.24(+2.15%)
Oct 11, 2016
10.92
11.34
10.91
11.26
1,489,609
+0.28(+2.58%)
Oct 10, 2016
10.72
10.99
10.66
10.98
604,103
+0.42(+3.99%)
Oct 07, 2016
10.52
10.68
10.40
10.56
884,989
+0.11(+1.06%)
Oct 06, 2016
10.33
10.60
10.27
10.45
960,071
+0.17(+1.68%)
Oct 05, 2016
10.11
10.35
10.02
10.28
666,962
+0.37(+3.69%)
Oct 04, 2016
9.979
10.11
9.807
9.910
589,479
-0.01(-0.07%)
Oct 03, 2016
10.01
10.01
9.710
9.917
625,012
-0.13(-1.31%)
Sep 30, 2016
9.752
10.11
9.641
10.05
828,009
+0.40(+4.15%)
Sep 29, 2016
9.807
9.959
9.586
9.648
750,381
-0.15(-1.48%)
Sep 28, 2016
9.261
9.800
9.178
9.793
814,501
+0.64(+7.02%)
Sep 27, 2016
9.047
9.213
8.975
9.151
455,784
-0.06(-0.67%)
Sep 26, 2016
9.075
9.303
9.019
9.213
607,354
+0.19(+2.07%)
Sep 23, 2016
9.275
9.427
8.999
9.026
503,180
-0.30(-3.19%)
Sep 22, 2016
9.427
9.448
9.206
9.323
430,738
+0.10(+1.12%)
Sep 21, 2016
9.089
9.275
9.019
9.220
694,097
+0.28(+3.09%)
Sep 20, 2016
8.930
9.047
8.771
8.943
399,933
+0.03(+0.31%)
Sep 19, 2016
9.040
9.275
8.888
8.916
519,647
-0.01(-0.08%)
Sep 16, 2016
8.819
9.019
8.812
8.923
542,180
-0.01(-0.15%)
Sep 15, 2016
8.826
9.003
8.778
8.937
438,534
+0.19(+2.13%)
Sep 14, 2016
8.716
8.833
8.557
8.750
893,026
-0.03(-0.39%)
Sep 13, 2016
8.999
9.061
8.698
8.785
1,037,940
-0.39(-4.29%)
Sep 12, 2016
9.123
9.268
9.100
9.178
621,357
-0.11(-1.19%)
Sep 09, 2016
9.524
9.537
9.247
9.289
972,251
-0.41(-4.20%)
Sep 08, 2016
9.752
9.827
9.572
9.696
1,468,364
+0.04(+0.43%)
Sep 07, 2016
9.351
9.745
9.200
9.655
1,138,378
+0.30(+3.17%)
Sep 06, 2016
9.696
9.793
9.344
9.358
1,614,889
-0.31(-3.21%)
Sep 02, 2016
9.613
9.669
9.669
9.669
911,649
+0.23(+2.41%)
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
.