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 28, 2018
14.62
15.17
14.51
14.62
772,658
+0.00(+0.00%)
Sep 27, 2018
14.43
14.66
14.40
14.62
178,482
+0.22(+1.54%)
Sep 26, 2018
14.43
14.69
14.32
14.40
280,068
-0.11(-0.77%)
Sep 25, 2018
14.84
14.97
14.40
14.51
314,751
-0.30(-2.00%)
Sep 24, 2018
14.88
15.09
14.66
14.80
359,434
-0.04(-0.25%)
Sep 21, 2018
14.73
15.01
14.66
14.84
497,722
+0.15(+1.01%)
Sep 20, 2018
14.62
14.69
14.46
14.69
405,318
+0.15(+1.02%)
Sep 19, 2018
14.25
14.69
14.21
14.54
349,300
+0.33(+2.34%)
Sep 18, 2018
14.40
14.80
14.17
14.21
660,966
-0.11(-0.78%)
Sep 17, 2018
14.06
14.51
14.06
14.32
399,025
+0.26(+1.84%)
Sep 14, 2018
13.99
14.14
13.80
14.06
310,603
+0.11(+0.80%)
Sep 13, 2018
13.84
14.06
13.84
13.95
304,179
+0.07(+0.53%)
Sep 12, 2018
13.69
13.93
13.66
13.88
370,061
+0.26(+1.90%)
Sep 11, 2018
13.32
13.80
13.32
13.62
339,224
+0.15(+1.10%)
Sep 10, 2018
13.51
13.77
13.40
13.47
427,823
+0.04(+0.28%)
Sep 07, 2018
12.80
13.51
12.69
13.43
718,617
+0.56(+4.31%)
Sep 06, 2018
12.95
13.10
12.77
12.88
479,507
+0.11(+0.87%)
Sep 05, 2018
12.58
13.03
12.51
12.77
635,002
+0.37(+2.99%)
Sep 04, 2018
12.55
12.58
12.32
12.40
539,863
-0.04(-0.30%)
Aug 31, 2018
12.43
12.43
12.43
0
-0.04(-0.30%)
Aug 30, 2018
12.55
12.69
12.40
12.47
433,333
-0.15(-1.17%)
Aug 29, 2018
12.51
12.69
12.43
12.62
452,480
+0.15(+1.19%)
Aug 28, 2018
12.51
12.58
12.40
12.47
305,660
+0.00(+0.00%)
Aug 27, 2018
12.47
12.58
12.34
12.47
445,562
+0.00(+0.00%)
Aug 24, 2018
12.95
12.95
12.47
12.47
415,038
-0.15(-1.17%)
Aug 23, 2018
12.51
12.69
12.51
12.62
423,699
+0.11(+0.89%)
Aug 22, 2018
12.47
12.58
12.40
12.51
539,299
+0.07(+0.60%)
Aug 21, 2018
12.55
12.58
12.40
12.43
455,810
+0.00(+0.00%)
Aug 20, 2018
12.32
12.47
12.16
12.43
637,638
+0.37(+3.07%)
Aug 17, 2018
12.03
12.21
11.81
12.06
487,724
+0.04(+0.31%)
Aug 16, 2018
11.92
12.14
11.75
12.03
457,981
+0.26(+2.20%)
Aug 15, 2018
12.18
12.25
11.69
11.77
650,250
-0.44(-3.64%)
Aug 14, 2018
12.36
12.47
12.18
12.21
570,120
-0.11(-0.90%)
Aug 13, 2018
12.66
12.84
12.32
12.32
426,587
-0.33(-2.63%)
Aug 10, 2018
12.69
12.93
12.62
12.66
395,989
-0.04(-0.29%)
Aug 09, 2018
12.77
12.77
12.36
12.69
899,778
+0.55(+4.53%)
Aug 08, 2018
12.25
12.33
11.92
12.14
914,933
-0.18(-1.49%)
Aug 07, 2018
12.51
12.51
12.29
12.33
402,972
-0.04(-0.30%)
Aug 06, 2018
12.66
12.77
12.36
12.36
285,261
-0.29(-2.32%)
Aug 03, 2018
12.80
12.95
12.55
12.66
406,675
-0.11(-0.86%)
Aug 02, 2018
12.22
13.02
12.02
12.77
527,303
+0.29(+2.35%)
Aug 01, 2018
12.29
12.55
11.96
12.47
588,464
+0.11(+0.89%)
Jul 31, 2018
12.44
12.69
12.25
12.36
353,401
-0.04(-0.30%)
Jul 30, 2018
12.29
12.47
12.25
12.40
186,010
+0.22(+1.81%)
Jul 27, 2018
12.25
12.36
12.14
12.18
412,808
-0.18(-1.48%)
Jul 26, 2018
12.25
12.47
12.07
12.36
939,587
+0.18(+1.51%)
Jul 25, 2018
12.36
12.38
12.11
12.18
569,170
-0.18(-1.48%)
Jul 24, 2018
12.40
12.57
12.33
12.36
315,450
-0.04(-0.30%)
Jul 23, 2018
12.47
12.58
12.33
12.40
276,118
-0.04(-0.30%)
Jul 20, 2018
12.77
12.79
12.40
12.44
325,416
-0.33(-2.59%)
Jul 19, 2018
12.88
12.95
12.62
12.77
281,520
-0.07(-0.57%)
Jul 18, 2018
12.84
12.88
12.55
12.84
543,556
+0.29(+2.34%)
Jul 17, 2018
12.51
12.69
12.33
12.55
446,694
-0.04(-0.29%)
Jul 16, 2018
12.80
12.99
12.51
12.58
434,354
-0.48(-3.65%)
Jul 13, 2018
13.24
13.30
13.06
13.06
177,329
-0.18(-1.39%)
Jul 12, 2018
13.35
13.35
13.02
13.24
207,448
-0.07(-0.55%)
Jul 11, 2018
13.68
13.72
13.28
13.32
294,560
-0.44(-3.20%)
Jul 10, 2018
14.01
14.09
13.72
13.76
344,353
-0.18(-1.32%)
Jul 09, 2018
14.05
14.20
13.87
13.94
332,638
-0.07(-0.52%)
Jul 06, 2018
13.94
14.05
13.76
14.01
434,355
+0.00(+0.00%)
Jul 05, 2018
13.98
14.09
13.83
14.01
315,307
+0.18(+1.33%)
Jul 03, 2018
13.83
13.83
13.83
0
+0.11(+0.80%)
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
.