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 (%)
Jul 31, 2013
8.709
8.734
8.560
8.628
586,217
-0.06(-0.71%)
Jul 30, 2013
8.691
8.703
8.535
8.691
522,155
+0.00(+0.00%)
Jul 29, 2013
8.641
8.734
8.641
8.691
179,146
+0.02(+0.21%)
Jul 26, 2013
8.864
8.864
8.635
8.672
135,412
-0.24(-2.65%)
Jul 25, 2013
8.628
9.031
8.604
8.908
801,112
+0.25(+2.94%)
Jul 24, 2013
8.591
8.691
8.579
8.653
244,211
+0.07(+0.80%)
Jul 23, 2013
8.647
8.659
8.579
8.585
159,528
-0.04(-0.43%)
Jul 22, 2013
8.380
8.709
8.380
8.622
444,185
+0.22(+2.58%)
Jul 19, 2013
8.368
8.467
8.337
8.405
130,348
+0.04(+0.45%)
Jul 18, 2013
8.337
8.436
8.219
8.368
220,604
+0.04(+0.45%)
Jul 17, 2013
8.424
8.456
8.200
8.330
193,425
-0.06(-0.67%)
Jul 16, 2013
8.467
8.507
8.299
8.386
261,316
-0.07(-0.88%)
Jul 15, 2013
8.405
8.479
8.380
8.461
336,088
+0.04(+0.44%)
Jul 12, 2013
8.430
8.566
8.380
8.424
222,991
-0.03(-0.37%)
Jul 11, 2013
8.430
8.504
8.318
8.455
326,571
+0.11(+1.26%)
Jul 10, 2013
8.150
8.380
8.147
8.349
223,421
+0.17(+2.05%)
Jul 09, 2013
8.101
8.194
8.045
8.181
208,095
+0.14(+1.70%)
Jul 08, 2013
7.989
8.144
7.983
8.045
197,767
+0.08(+1.01%)
Jul 05, 2013
7.915
7.983
7.828
7.964
175,349
+0.12(+1.58%)
Jul 03, 2013
7.977
7.977
7.797
7.840
187,621
-0.18(-2.24%)
Jul 02, 2013
8.045
8.132
7.834
8.020
270,775
-0.02(-0.31%)
Jul 01, 2013
7.983
8.070
7.915
8.045
162,078
+0.10(+1.25%)
Jun 28, 2013
7.840
8.033
7.821
7.946
679,365
+0.12(+1.51%)
Jun 26, 2013
7.790
7.921
7.766
7.828
177,669
+0.08(+1.04%)
Jun 25, 2013
7.679
7.828
7.679
7.747
147,012
+0.11(+1.46%)
Jun 24, 2013
7.871
7.896
7.623
7.635
375,326
-0.32(-4.06%)
Jun 21, 2013
7.859
7.964
7.772
7.958
471,921
+0.09(+1.10%)
Jun 20, 2013
7.946
8.054
7.803
7.871
324,926
-0.18(-2.24%)
Jun 19, 2013
8.113
8.213
8.045
8.051
174,827
-0.11(-1.29%)
Jun 18, 2013
8.157
8.237
8.126
8.157
283,869
-0.04(-0.45%)
Jun 17, 2013
8.051
8.231
7.995
8.194
217,921
+0.27(+3.37%)
Jun 14, 2013
7.983
8.048
7.828
7.927
309,910
-0.03(-0.39%)
Jun 13, 2013
7.939
8.001
7.884
7.958
120,750
+0.05(+0.63%)
Jun 12, 2013
8.070
8.150
7.848
7.908
218,186
-0.14(-1.70%)
Jun 11, 2013
7.977
8.088
7.977
8.045
177,321
+0.00(+0.00%)
Jun 10, 2013
8.126
8.163
7.915
8.045
361,081
-0.09(-1.07%)
Jun 07, 2013
8.244
8.299
8.119
8.132
260,929
-0.03(-0.38%)
Jun 06, 2013
8.169
8.287
8.070
8.163
284,633
+0.03(+0.38%)
Jun 05, 2013
8.330
8.380
8.119
8.132
359,077
-0.19(-2.24%)
Jun 04, 2013
8.417
8.448
8.250
8.318
200,071
-0.07(-0.81%)
Jun 03, 2013
8.386
8.448
8.231
8.386
316,810
+0.07(+0.90%)
May 31, 2013
8.312
8.393
8.250
8.312
203,159
-0.07(-0.81%)
May 30, 2013
8.374
8.461
8.323
8.380
216,369
+0.01(+0.15%)
May 29, 2013
8.393
8.411
8.262
8.368
280,077
-0.08(-0.96%)
May 28, 2013
8.361
8.529
8.318
8.448
567,856
+0.13(+1.57%)
May 24, 2013
8.312
8.361
8.138
8.318
262,940
-0.01(-0.07%)
May 23, 2013
8.213
8.383
8.188
8.324
210,345
-0.04(-0.45%)
May 22, 2013
8.486
8.529
8.275
8.361
557,791
-0.12(-1.39%)
May 21, 2013
8.628
8.641
8.355
8.479
432,544
-0.16(-1.80%)
May 20, 2013
8.281
8.666
8.281
8.635
754,366
+0.40(+4.90%)
May 17, 2013
8.194
8.274
8.101
8.231
249,894
+0.07(+0.91%)
May 16, 2013
8.144
8.262
8.033
8.157
228,915
-0.02(-0.30%)
May 15, 2013
8.293
8.380
8.045
8.181
394,846
+0.11(+1.31%)
May 13, 2013
8.150
8.157
8.064
8.076
225,843
-0.07(-0.91%)
May 10, 2013
8.095
8.225
7.946
8.150
629,508
+0.05(+0.61%)
May 09, 2013
8.076
8.132
8.051
8.101
252,926
-0.01(-0.08%)
May 08, 2013
8.101
8.107
8.039
8.107
294,060
+0.02(+0.31%)
May 07, 2013
8.057
8.110
8.020
8.082
271,753
+0.02(+0.23%)
May 06, 2013
7.995
8.107
7.995
8.064
267,212
+0.04(+0.54%)
May 03, 2013
8.070
8.070
7.977
8.020
167,942
+0.02(+0.31%)
May 02, 2013
7.685
8.008
7.672
7.995
203,876
+0.36(+4.72%)
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
.