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, 2015
6.165
6.442
6.132
6.343
2,140,292
+0.26(+4.34%)
Sep 29, 2015
5.987
6.330
5.921
6.079
2,085,677
+0.13(+2.22%)
Sep 28, 2015
6.712
6.739
5.732
5.948
3,388,927
-0.82(-12.17%)
Sep 25, 2015
7.253
7.280
6.581
6.772
2,431,302
-0.42(-5.78%)
Sep 24, 2015
7.458
7.524
6.858
7.187
3,084,414
-0.35(-4.64%)
Sep 23, 2015
8.150
8.170
7.527
7.537
1,759,471
-0.59(-7.22%)
Sep 22, 2015
8.295
8.427
8.091
8.124
941,699
-0.30(-3.60%)
Sep 21, 2015
8.539
8.605
8.381
8.427
981,707
-0.03(-0.31%)
Sep 18, 2015
8.565
8.638
8.391
8.453
872,217
-0.25(-2.88%)
Sep 17, 2015
8.671
8.849
8.592
8.704
1,235,448
+0.02(+0.23%)
Sep 16, 2015
8.374
8.737
8.368
8.684
880,578
+0.34(+4.03%)
Sep 15, 2015
8.302
8.519
8.242
8.348
980,226
+0.07(+0.88%)
Sep 14, 2015
8.361
8.407
8.091
8.275
1,349,249
-0.10(-1.18%)
Sep 11, 2015
8.697
8.790
8.236
8.374
1,328,029
-0.43(-4.87%)
Sep 10, 2015
8.743
8.875
8.598
8.803
946,719
+0.07(+0.83%)
Sep 09, 2015
9.007
9.172
8.710
8.730
1,054,587
-0.21(-2.36%)
Sep 08, 2015
8.882
9.060
8.770
8.941
818,702
+0.15(+1.65%)
Sep 04, 2015
8.908
8.796
8.796
8.796
1,361,733
-0.08(-0.89%)
Sep 03, 2015
8.849
9.172
8.816
8.875
982,839
+0.04(+0.45%)
Sep 02, 2015
8.836
8.862
8.473
8.836
1,544,854
+0.13(+1.52%)
Sep 01, 2015
8.888
9.060
8.677
8.704
1,613,799
-0.45(-4.97%)
Aug 31, 2015
9.205
9.376
8.783
9.159
1,226,349
-0.05(-0.57%)
Aug 28, 2015
8.836
9.370
8.836
9.212
1,061,569
+0.29(+3.25%)
Aug 27, 2015
8.433
9.007
8.424
8.921
1,306,243
+0.66(+7.98%)
Aug 26, 2015
8.572
8.574
8.216
8.262
1,829,468
-0.11(-1.34%)
Aug 25, 2015
8.414
8.710
8.368
8.374
1,684,391
+0.29(+3.59%)
Aug 24, 2015
7.985
8.532
7.880
8.084
2,795,538
-0.55(-6.41%)
Aug 21, 2015
8.902
9.040
8.529
8.638
2,242,678
-0.40(-4.38%)
Aug 20, 2015
9.106
9.198
8.961
9.034
1,156,381
-0.16(-1.79%)
Aug 19, 2015
9.343
9.442
8.902
9.198
1,471,632
-0.23(-2.45%)
Aug 18, 2015
9.667
9.673
9.396
9.429
874,062
-0.21(-2.19%)
Aug 17, 2015
9.475
9.719
9.383
9.640
1,465,911
+0.00(+0.00%)
Aug 14, 2015
9.667
9.904
9.574
9.640
1,366,871
-0.01(-0.14%)
Aug 13, 2015
9.759
10.07
9.561
9.653
1,610,409
-0.20(-2.01%)
Aug 12, 2015
9.329
9.923
9.231
9.851
1,809,778
+0.45(+4.80%)
Aug 11, 2015
9.257
9.427
9.106
9.400
1,446,799
+0.06(+0.63%)
Aug 10, 2015
9.172
9.649
9.152
9.342
1,842,076
+0.19(+2.07%)
Aug 07, 2015
8.538
9.204
8.499
9.152
3,198,041
+0.52(+6.06%)
Aug 06, 2015
9.322
9.472
8.525
8.630
3,996,315
-0.78(-8.26%)
Aug 05, 2015
9.779
9.936
9.374
9.407
1,402,573
-0.30(-3.10%)
Aug 04, 2015
9.943
10.08
9.518
9.707
1,378,653
-0.20(-2.04%)
Aug 03, 2015
10.03
10.13
9.792
9.910
1,180,018
-0.23(-2.26%)
Jul 31, 2015
10.12
10.33
10.05
10.14
1,148,320
+0.01(+0.13%)
Jul 30, 2015
9.916
10.28
9.858
10.13
1,480,996
+0.19(+1.91%)
Jul 29, 2015
9.936
10.20
9.832
9.936
1,067,785
+0.01(+0.07%)
Jul 28, 2015
9.864
10.01
9.740
9.930
1,699,014
+0.10(+1.00%)
Jul 27, 2015
9.910
9.956
9.701
9.832
1,423,643
-0.20(-2.02%)
Jul 24, 2015
10.33
10.33
9.980
10.03
1,278,805
-0.37(-3.52%)
Jul 23, 2015
10.43
10.52
10.19
10.40
1,171,181
-0.02(-0.19%)
Jul 22, 2015
10.62
10.62
10.34
10.42
1,661,462
-0.27(-2.57%)
Jul 21, 2015
10.71
11.03
10.60
10.69
1,209,538
-0.03(-0.30%)
Jul 20, 2015
11.26
11.28
10.70
10.73
1,298,706
-0.56(-4.98%)
Jul 17, 2015
11.39
11.40
11.18
11.29
877,101
-0.08(-0.69%)
Jul 16, 2015
11.37
11.59
11.22
11.37
1,488,660
+0.05(+0.46%)
Jul 15, 2015
11.67
11.75
11.26
11.31
911,816
-0.39(-3.35%)
Jul 14, 2015
11.73
11.99
11.67
11.71
1,155,630
-0.07(-0.61%)
Jul 13, 2015
11.66
11.84
11.53
11.78
822,402
+0.18(+1.58%)
Jul 10, 2015
11.65
11.69
11.42
11.60
1,397,930
+0.05(+0.40%)
Jul 09, 2015
11.53
11.71
11.31
11.55
947,495
+0.19(+1.67%)
Jul 08, 2015
11.99
12.06
11.24
11.36
1,584,604
-0.71(-5.90%)
Jul 07, 2015
12.05
12.11
11.33
12.07
1,264,377
-0.06(-0.48%)
Jul 06, 2015
12.26
12.60
11.98
12.13
1,268,798
-0.39(-3.08%)
Jul 02, 2015
12.42
12.52
12.52
12.52
920,769
+0.01(+0.10%)
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
.