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 (%)
Oct 31, 2017
12.46
12.46
12.03
12.35
540,007
-0.04(-0.29%)
Oct 30, 2017
12.32
12.82
12.28
12.39
737,266
+0.11(+0.87%)
Oct 27, 2017
11.78
12.55
11.78
12.28
1,355,951
+0.43(+3.63%)
Oct 26, 2017
11.81
11.92
11.60
11.85
765,854
+0.11(+0.91%)
Oct 25, 2017
11.99
12.03
11.56
11.74
493,795
-0.29(-2.38%)
Oct 24, 2017
12.17
12.35
12.03
12.03
326,885
-0.11(-0.88%)
Oct 23, 2017
12.49
12.57
12.14
12.14
559,791
-0.39(-3.14%)
Oct 20, 2017
12.60
12.75
12.49
12.53
310,741
+0.11(+0.86%)
Oct 19, 2017
12.57
12.85
12.32
12.42
561,602
-0.29(-2.25%)
Oct 18, 2017
12.75
13.03
12.60
12.71
653,417
+0.00(+0.00%)
Oct 17, 2017
12.78
12.94
12.67
12.71
439,114
-0.04(-0.28%)
Oct 16, 2017
12.75
12.87
12.67
12.75
400,814
+0.14(+1.14%)
Oct 13, 2017
12.71
12.78
12.53
12.60
456,187
+0.07(+0.57%)
Oct 12, 2017
12.24
12.60
12.24
12.53
520,393
+0.18(+1.45%)
Oct 11, 2017
12.21
12.35
12.15
12.35
438,892
+0.18(+1.47%)
Oct 10, 2017
12.42
12.53
12.14
12.17
407,745
-0.11(-0.87%)
Oct 09, 2017
12.35
12.49
12.21
12.28
491,365
-0.04(-0.29%)
Oct 06, 2017
12.35
12.49
12.24
12.32
440,225
-0.11(-0.86%)
Oct 05, 2017
12.53
12.60
12.35
12.42
697,608
-0.07(-0.57%)
Oct 04, 2017
12.75
12.76
12.46
12.49
620,592
-0.21(-1.69%)
Oct 03, 2017
12.53
12.75
12.49
12.71
645,591
+0.18(+1.43%)
Oct 02, 2017
12.39
12.53
12.28
12.53
412,876
+0.04(+0.29%)
Sep 29, 2017
12.17
12.60
12.17
12.49
729,470
+0.29(+2.35%)
Sep 28, 2017
12.10
12.24
11.96
12.21
311,162
+0.14(+1.19%)
Sep 27, 2017
12.07
12.24
12.03
12.07
776,455
+0.00(+0.00%)
Sep 26, 2017
11.74
12.14
11.74
12.07
511,279
+0.14(+1.20%)
Sep 25, 2017
12.03
12.20
11.89
11.92
459,095
-0.04(-0.30%)
Sep 22, 2017
11.71
12.03
11.67
11.96
471,926
+0.29(+2.45%)
Sep 21, 2017
12.17
12.17
11.64
11.67
677,529
-0.50(-4.12%)
Sep 20, 2017
12.03
12.35
12.03
12.17
336,312
+0.07(+0.59%)
Sep 19, 2017
12.10
12.10
11.96
12.10
230,652
+0.00(+0.00%)
Sep 18, 2017
12.03
12.21
11.92
12.10
273,559
+0.04(+0.30%)
Sep 15, 2017
12.17
12.32
12.03
12.07
475,226
+0.00(+0.00%)
Sep 14, 2017
12.10
12.24
11.92
12.07
344,028
-0.07(-0.59%)
Sep 13, 2017
11.21
12.26
11.17
12.14
907,838
+0.50(+4.31%)
Sep 12, 2017
11.78
11.85
11.62
11.64
444,799
-0.11(-0.91%)
Sep 11, 2017
11.85
12.03
11.71
11.74
388,245
-0.07(-0.61%)
Sep 08, 2017
11.92
11.96
11.71
11.81
288,017
-0.11(-0.90%)
Sep 07, 2017
12.03
12.03
11.67
11.92
387,781
-0.11(-0.89%)
Sep 06, 2017
11.89
12.05
11.81
12.03
288,779
+0.21(+1.82%)
Sep 05, 2017
12.07
12.10
11.74
11.81
458,779
-0.18(-1.49%)
Sep 01, 2017
12.10
12.10
11.83
11.99
313,513
-0.04(-0.30%)
Aug 31, 2017
11.64
12.10
11.60
12.03
574,791
+0.21(+1.82%)
Aug 30, 2017
11.99
12.07
11.81
11.81
243,557
-0.21(-1.79%)
Aug 29, 2017
12.03
12.14
11.85
12.03
623,085
-0.18(-1.47%)
Aug 28, 2017
12.17
12.28
11.99
12.21
438,615
+0.04(+0.29%)
Aug 25, 2017
12.14
12.30
12.07
12.17
327,384
+0.11(+0.89%)
Aug 24, 2017
11.96
12.14
11.89
12.07
293,019
+0.11(+0.90%)
Aug 23, 2017
11.81
12.42
11.81
11.96
902,874
+0.07(+0.60%)
Aug 22, 2017
11.64
11.99
11.56
11.89
545,448
+0.29(+2.47%)
Aug 21, 2017
11.53
11.74
11.49
11.60
456,222
+0.07(+0.62%)
Aug 18, 2017
11.31
11.62
11.31
11.53
346,195
+0.14(+1.26%)
Aug 17, 2017
11.53
11.64
11.35
11.38
442,822
-0.14(-1.24%)
Aug 16, 2017
11.67
11.78
11.40
11.53
848,547
-0.11(-0.92%)
Aug 15, 2017
11.60
11.71
11.38
11.64
555,486
-0.04(-0.31%)
Aug 14, 2017
11.67
11.73
11.53
11.67
468,780
+0.11(+0.93%)
Aug 11, 2017
11.35
11.67
11.24
11.56
772,134
-0.07(-0.62%)
Aug 10, 2017
11.96
12.03
11.60
11.64
941,542
-0.33(-2.75%)
Aug 09, 2017
11.96
12.04
11.65
11.96
721,339
-0.04(-0.30%)
Aug 08, 2017
11.89
12.50
11.89
12.00
864,114
+0.00(+0.00%)
Aug 07, 2017
11.96
12.07
11.82
12.00
593,387
+0.04(+0.30%)
Aug 04, 2017
11.65
12.04
11.61
11.96
1,158,862
+0.32(+2.74%)
Aug 03, 2017
12.14
12.82
11.47
11.65
2,393,245
-0.96(-7.61%)
Aug 02, 2017
12.68
12.78
12.43
12.60
1,101,099
-0.11(-0.84%)
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
.