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 (%)
Feb 28, 2013
8.008
8.070
7.865
7.952
214,150
-0.06(-0.70%)
Feb 27, 2013
8.001
8.330
7.852
8.008
473,598
+0.03(+0.39%)
Feb 26, 2013
7.946
8.076
7.890
7.977
272,280
-0.01(-0.08%)
Feb 22, 2013
8.033
8.057
7.821
7.983
249,636
+0.02(+0.23%)
Feb 21, 2013
7.952
8.076
7.852
7.964
256,014
-0.03(-0.39%)
Feb 20, 2013
8.138
8.159
7.983
7.995
291,122
-0.13(-1.60%)
Feb 19, 2013
8.188
8.206
8.057
8.126
318,028
-0.08(-0.98%)
Feb 15, 2013
8.256
8.318
8.163
8.206
264,873
-0.05(-0.60%)
Feb 14, 2013
8.150
8.349
8.045
8.256
290,104
+0.12(+1.53%)
Feb 13, 2013
8.144
8.194
8.014
8.132
1,002,381
+0.02(+0.31%)
Feb 12, 2013
8.039
8.213
8.039
8.107
295,653
+0.15(+1.87%)
Feb 11, 2013
8.008
8.070
7.927
7.958
203,716
+0.08(+1.02%)
Feb 08, 2013
7.790
8.088
7.772
7.877
223,760
+0.11(+1.36%)
Feb 07, 2013
7.759
7.797
7.679
7.772
72,393
+0.01(+0.08%)
Feb 06, 2013
7.697
7.784
7.663
7.766
145,917
-0.06(-0.79%)
Feb 04, 2013
8.039
8.070
7.772
7.828
222,121
-0.30(-3.74%)
Feb 01, 2013
7.939
8.225
7.915
8.132
166,825
+0.24(+2.99%)
Jan 31, 2013
7.958
7.983
7.809
7.896
133,756
-0.08(-1.01%)
Jan 30, 2013
8.088
8.126
7.952
7.977
146,503
-0.11(-1.31%)
Jan 29, 2013
8.095
8.144
8.019
8.082
239,497
+0.02(+0.23%)
Jan 28, 2013
7.821
8.175
7.782
8.064
491,768
+0.26(+3.34%)
Jan 25, 2013
7.821
7.846
7.753
7.803
532,570
+0.01(+0.16%)
Jan 24, 2013
7.759
7.815
7.704
7.790
305,119
+0.08(+1.05%)
Jan 23, 2013
7.790
7.802
7.697
7.710
145,699
-0.06(-0.80%)
Jan 22, 2013
7.753
7.821
7.697
7.772
197,449
+0.01(+0.16%)
Jan 18, 2013
7.784
7.828
7.697
7.759
224,586
-0.01(-0.08%)
Jan 17, 2013
7.821
7.821
7.741
7.766
161,925
-0.02(-0.24%)
Jan 16, 2013
7.672
7.821
7.660
7.784
143,579
+0.11(+1.37%)
Jan 15, 2013
7.604
7.766
7.542
7.679
248,265
+0.07(+0.98%)
Jan 14, 2013
7.517
7.759
7.517
7.604
251,507
+0.09(+1.24%)
Jan 11, 2013
7.778
7.790
7.486
7.511
313,137
-0.24(-3.12%)
Jan 10, 2013
7.790
7.852
7.735
7.753
128,468
+0.01(+0.16%)
Jan 09, 2013
7.815
7.852
7.685
7.741
192,518
-0.06(-0.72%)
Jan 08, 2013
7.821
7.852
7.717
7.797
254,231
-0.02(-0.24%)
Jan 07, 2013
7.809
7.876
7.704
7.815
307,528
+0.01(+0.08%)
Jan 04, 2013
7.722
7.865
7.704
7.809
364,274
+0.11(+1.37%)
Jan 03, 2013
7.852
7.859
7.610
7.704
1,036,403
-0.14(-1.82%)
Jan 02, 2013
7.852
7.927
7.716
7.846
702,835
+0.13(+1.69%)
Dec 31, 2012
7.623
7.728
7.548
7.716
538,930
+0.20(+2.64%)
Dec 28, 2012
7.517
7.691
7.455
7.517
738,410
+0.22(+3.06%)
Dec 27, 2012
7.461
7.461
7.139
7.294
263,652
-0.17(-2.33%)
Dec 26, 2012
7.461
7.548
7.437
7.468
145,018
+0.02(+0.25%)
Dec 24, 2012
7.331
7.449
7.275
7.449
128,725
+0.17(+2.39%)
Dec 21, 2012
7.294
7.461
7.139
7.275
449,393
-0.11(-1.43%)
Dec 20, 2012
7.219
7.437
7.193
7.381
313,918
+0.14(+1.97%)
Dec 19, 2012
7.455
7.461
7.182
7.238
141,582
-0.17(-2.35%)
Dec 18, 2012
7.263
7.412
7.132
7.412
165,854
+0.17(+2.31%)
Dec 17, 2012
7.188
7.325
7.083
7.244
193,612
+0.03(+0.43%)
Dec 14, 2012
7.219
7.263
7.077
7.213
107,785
-0.04(-0.60%)
Dec 13, 2012
7.480
7.480
7.114
7.257
139,423
-0.22(-2.91%)
Dec 12, 2012
7.530
7.536
7.369
7.474
115,395
-0.01(-0.08%)
Dec 11, 2012
7.586
7.586
7.325
7.480
176,103
+0.00(+0.00%)
Dec 10, 2012
7.505
7.505
7.413
7.480
139,416
+0.01(+0.08%)
Dec 07, 2012
7.579
7.622
7.406
7.474
76,480
-0.06(-0.82%)
Dec 06, 2012
7.604
7.691
7.449
7.536
175,979
+0.01(+0.08%)
Dec 05, 2012
7.691
7.710
7.486
7.530
162,150
-0.07(-0.90%)
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
.