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 (%)
Dec 31, 2020
3.311
3.311
3.311
1,478,409
-0.12(-3.63%)
Dec 30, 2020
3.213
3.516
3.213
3.436
1,478,409
+0.24(+7.52%)
Dec 29, 2020
3.249
3.249
3.071
3.195
1,002,481
-0.06(-1.91%)
Dec 28, 2020
3.347
3.356
3.187
3.258
1,133,614
-0.13(-3.94%)
Dec 24, 2020
3.400
3.405
3.249
3.391
320,078
+0.04(+1.33%)
Dec 23, 2020
3.213
3.391
3.142
3.347
946,450
+0.14(+4.44%)
Dec 22, 2020
3.195
3.320
3.178
3.204
759,101
+0.03(+0.84%)
Dec 21, 2020
3.338
3.373
3.142
3.178
1,075,760
-0.32(-9.16%)
Dec 18, 2020
3.480
3.596
3.427
3.498
1,256,157
+0.04(+1.29%)
Dec 17, 2020
3.507
3.640
3.302
3.454
1,807,895
-0.08(-2.27%)
Dec 16, 2020
3.267
3.534
3.151
3.534
1,304,383
+0.31(+9.67%)
Dec 15, 2020
3.089
3.320
3.080
3.222
1,182,350
+0.14(+4.62%)
Dec 14, 2020
3.169
3.187
2.982
3.080
935,715
-0.04(-1.14%)
Dec 11, 2020
3.142
3.160
3.044
3.115
708,238
-0.04(-1.13%)
Dec 10, 2020
2.982
3.195
2.964
3.151
968,716
+0.15(+5.04%)
Dec 09, 2020
3.026
3.071
2.920
3.000
628,450
+0.00(+0.00%)
Dec 08, 2020
2.928
3.187
2.928
3.000
1,034,033
+0.05(+1.81%)
Dec 07, 2020
3.044
3.089
2.937
2.946
904,780
-0.10(-3.22%)
Dec 04, 2020
2.830
3.053
2.817
3.044
1,746,779
+0.26(+9.27%)
Dec 03, 2020
2.715
2.822
2.670
2.786
667,519
+0.12(+4.33%)
Dec 02, 2020
2.599
2.848
2.595
2.670
953,937
+0.08(+3.09%)
Dec 01, 2020
2.706
2.759
2.581
2.590
664,761
-0.04(-1.36%)
Nov 30, 2020
2.866
2.866
2.626
2.626
1,411,702
-0.27(-9.23%)
Nov 27, 2020
2.813
2.902
2.715
2.893
782,612
+0.10(+3.50%)
Nov 25, 2020
2.786
2.871
2.715
2.795
932,372
-0.02(-0.63%)
Nov 24, 2020
2.830
2.848
2.679
2.813
1,459,403
-0.02(-0.63%)
Nov 23, 2020
2.733
2.928
2.670
2.830
1,654,841
+0.12(+4.26%)
Nov 20, 2020
2.635
2.755
2.635
2.715
808,677
+0.08(+3.04%)
Nov 19, 2020
2.572
2.652
2.519
2.635
740,446
+0.07(+2.78%)
Nov 18, 2020
2.590
2.721
2.555
2.563
1,116,466
-0.03(-1.01%)
Nov 17, 2020
2.485
2.590
2.388
2.590
1,581,994
+0.06(+2.42%)
Nov 16, 2020
2.397
2.572
2.345
2.528
2,100,971
+0.25(+11.15%)
Nov 13, 2020
2.205
2.323
2.144
2.275
1,584,970
+0.11(+5.26%)
Nov 12, 2020
2.240
2.266
2.152
2.161
1,175,554
-0.09(-3.89%)
Nov 11, 2020
2.284
2.284
2.161
2.249
1,072,298
+0.01(+0.39%)
Nov 10, 2020
2.196
2.266
1.960
2.240
3,486,973
+0.16(+7.56%)
Nov 09, 2020
2.082
2.292
2.030
2.082
3,821,148
+0.10(+5.31%)
Nov 06, 2020
2.030
2.056
1.951
1.977
1,361,632
+0.00(+0.00%)
Nov 05, 2020
2.030
2.047
1.969
1.977
1,841,650
+0.00(+0.00%)
Nov 04, 2020
2.091
2.091
1.977
1.977
1,452,707
-0.10(-5.04%)
Nov 03, 2020
2.144
2.152
2.047
2.082
916,665
-0.01(-0.42%)
Nov 02, 2020
2.100
2.144
2.074
2.091
603,240
+0.01(+0.42%)
Oct 30, 2020
2.196
2.222
2.065
2.082
1,067,886
-0.10(-4.80%)
Oct 29, 2020
2.214
2.288
2.109
2.187
1,315,691
-0.03(-1.19%)
Oct 28, 2020
2.249
2.327
2.187
2.214
1,250,005
-0.06(-2.69%)
Oct 27, 2020
2.362
2.397
2.257
2.275
1,175,160
-0.11(-4.76%)
Oct 26, 2020
2.511
2.511
2.345
2.388
1,188,747
-0.14(-5.54%)
Oct 23, 2020
2.625
2.677
2.502
2.528
487,252
-0.06(-2.36%)
Oct 22, 2020
2.590
2.668
2.572
2.590
1,013,315
-0.03(-1.00%)
Oct 21, 2020
2.581
2.686
2.563
2.616
980,312
+0.03(+1.36%)
Oct 20, 2020
2.450
2.607
2.450
2.581
625,772
+0.17(+6.88%)
Oct 19, 2020
2.511
2.537
2.415
2.415
356,919
-0.08(-3.16%)
Oct 16, 2020
2.493
2.537
2.423
2.493
554,231
+0.04(+1.79%)
Oct 15, 2020
2.380
2.520
2.352
2.450
571,411
+0.03(+1.08%)
Oct 14, 2020
2.406
2.476
2.397
2.423
542,400
+0.08(+3.36%)
Oct 13, 2020
2.406
2.450
2.327
2.345
438,531
-0.05(-2.19%)
Oct 12, 2020
2.441
2.477
2.362
2.397
610,141
-0.04(-1.44%)
Oct 09, 2020
2.555
2.555
2.432
2.432
295,688
-0.10(-3.81%)
Oct 08, 2020
2.423
2.546
2.415
2.528
402,498
+0.11(+4.71%)
Oct 07, 2020
2.423
2.465
2.371
2.415
465,282
+0.03(+1.10%)
Oct 06, 2020
2.616
2.647
2.380
2.388
685,005
-0.17(-6.83%)
Oct 05, 2020
2.493
2.625
2.493
2.563
553,748
+0.11(+4.64%)
Oct 02, 2020
2.432
2.450
2.318
2.450
788,313
-0.03(-1.41%)
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
.