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 (%)
Jan 31, 2017
11.53
11.78
11.50
11.64
475,397
+0.07(+0.60%)
Jan 30, 2017
11.99
12.16
11.51
11.57
313,184
-0.56(-4.60%)
Jan 27, 2017
12.23
12.23
12.02
12.12
360,053
-0.07(-0.57%)
Jan 26, 2017
12.16
12.44
12.05
12.19
547,922
+0.14(+1.16%)
Jan 25, 2017
11.99
12.12
11.74
12.05
791,676
+0.31(+2.67%)
Jan 24, 2017
11.74
11.85
11.43
11.74
381,852
-0.03(-0.30%)
Jan 23, 2017
11.71
11.95
11.67
11.78
294,491
-0.07(-0.59%)
Jan 20, 2017
11.53
12.09
11.53
11.85
537,029
+0.38(+3.34%)
Jan 19, 2017
11.64
11.74
11.39
11.46
489,829
-0.17(-1.50%)
Jan 18, 2017
11.67
11.74
11.39
11.64
621,051
-0.14(-1.18%)
Jan 17, 2017
12.26
12.30
11.67
11.78
838,980
-0.28(-2.31%)
Jan 13, 2017
12.05
12.05
12.05
0
+0.07(+0.58%)
Jan 12, 2017
12.02
12.02
11.71
11.99
507,412
+0.07(+0.58%)
Jan 11, 2017
11.85
11.99
11.74
11.92
388,101
+0.14(+1.18%)
Jan 10, 2017
11.71
12.02
11.67
11.78
225,608
+0.10(+0.90%)
Jan 09, 2017
11.74
11.92
11.60
11.67
206,950
-0.17(-1.47%)
Jan 06, 2017
11.95
11.95
11.78
11.85
233,228
-0.03(-0.29%)
Jan 05, 2017
11.92
12.23
11.85
11.88
384,299
+0.03(+0.29%)
Jan 04, 2017
11.78
11.99
11.64
11.85
464,508
+0.07(+0.59%)
Jan 03, 2017
11.43
11.92
11.36
11.78
538,307
+0.56(+4.97%)
Dec 30, 2016
11.22
11.22
11.22
0
-0.14(-1.23%)
Dec 29, 2016
11.32
11.39
11.15
11.36
274,109
+0.10(+0.93%)
Dec 28, 2016
11.57
11.67
11.22
11.25
536,754
-0.03(-0.31%)
Dec 27, 2016
11.60
11.67
11.29
11.29
462,905
-0.24(-2.11%)
Dec 23, 2016
11.53
11.53
11.53
0
+0.10(+0.91%)
Dec 22, 2016
11.15
11.60
11.15
11.43
774,868
+0.31(+2.82%)
Dec 21, 2016
10.87
11.29
10.77
11.11
338,483
+0.17(+1.59%)
Dec 20, 2016
10.87
11.04
10.75
10.94
248,816
+0.17(+1.62%)
Dec 19, 2016
11.18
11.18
10.73
10.77
438,579
-0.31(-2.83%)
Dec 16, 2016
10.84
11.15
10.84
11.08
630,650
+0.31(+2.91%)
Dec 15, 2016
10.49
10.80
10.38
10.77
777,385
+0.24(+2.32%)
Dec 14, 2016
10.97
11.11
10.46
10.52
440,373
-0.59(-5.33%)
Dec 13, 2016
11.18
11.43
10.97
11.11
414,536
-0.03(-0.31%)
Dec 12, 2016
11.32
11.43
10.91
11.15
450,311
-0.03(-0.31%)
Dec 09, 2016
10.97
11.36
10.97
11.18
408,472
+0.21(+1.90%)
Dec 08, 2016
10.94
11.18
10.70
10.97
1,001,802
+0.03(+0.32%)
Dec 07, 2016
11.15
11.20
10.84
10.94
416,688
-0.17(-1.57%)
Dec 06, 2016
11.22
11.25
11.11
11.11
435,844
-0.14(-1.24%)
Dec 05, 2016
11.18
11.46
11.18
11.25
645,776
+0.14(+1.25%)
Dec 02, 2016
10.66
11.25
10.66
11.11
498,494
+0.31(+2.90%)
Dec 01, 2016
11.15
11.18
10.63
10.80
1,060,014
-0.14(-1.27%)
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%)
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
.