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, 2014
16.58
16.61
15.43
16.25
3,977,602
-0.57(-3.41%)
Jul 30, 2014
17.52
17.61
16.72
16.82
1,863,440
-0.54(-3.12%)
Jul 29, 2014
17.28
17.57
17.27
17.36
662,333
+0.15(+0.85%)
Jul 28, 2014
17.50
17.64
16.96
17.22
1,284,024
-0.29(-1.64%)
Jul 25, 2014
17.62
17.65
17.33
17.50
814,096
-0.25(-1.40%)
Jul 24, 2014
17.69
17.92
17.49
17.75
721,308
+0.11(+0.65%)
Jul 23, 2014
17.87
17.90
17.49
17.64
856,806
-0.16(-0.90%)
Jul 22, 2014
17.68
18.10
17.59
17.80
941,365
+0.19(+1.09%)
Jul 21, 2014
17.52
17.67
17.34
17.60
600,422
+0.04(+0.25%)
Jul 18, 2014
17.43
17.73
17.43
17.56
1,137,268
+0.15(+0.88%)
Jul 17, 2014
17.63
18.09
17.37
17.41
1,304,896
-0.24(-1.34%)
Jul 16, 2014
17.45
17.74
17.33
17.64
1,051,219
+0.26(+1.50%)
Jul 15, 2014
18.16
18.19
17.20
17.38
1,851,884
-0.73(-4.01%)
Jul 14, 2014
17.36
18.32
17.36
18.11
2,344,823
+0.80(+4.64%)
Jul 11, 2014
17.44
17.64
17.16
17.30
1,047,430
-0.20(-1.13%)
Jul 10, 2014
16.99
17.71
16.71
17.50
2,182,888
-0.31(-1.75%)
Jul 09, 2014
17.53
18.04
17.51
17.81
1,832,307
-0.02(-0.11%)
Jul 08, 2014
17.48
17.95
17.13
17.83
5,237,315
-0.15(-0.85%)
Jul 07, 2014
19.66
19.70
17.74
17.99
7,006,979
-1.65(-8.40%)
Jul 03, 2014
19.82
19.64
19.64
19.64
1,672,792
+0.09(+0.46%)
Jul 02, 2014
20.11
20.11
19.13
19.55
2,382,446
-0.55(-2.73%)
Jul 01, 2014
20.42
20.65
19.43
20.10
2,284,903
-0.22(-1.10%)
Jun 30, 2014
20.22
20.44
20.11
20.32
1,362,290
+0.15(+0.76%)
Jun 27, 2014
20.26
20.67
19.97
20.17
3,115,678
-0.08(-0.41%)
Jun 26, 2014
20.26
20.45
19.75
20.25
2,022,702
+0.08(+0.38%)
Jun 25, 2014
19.14
20.20
18.99
20.17
3,006,692
+0.85(+4.39%)
Jun 24, 2014
19.50
19.99
19.18
19.32
2,566,787
-0.18(-0.95%)
Jun 23, 2014
19.71
19.82
18.99
19.51
2,662,744
-0.06(-0.33%)
Jun 20, 2014
19.27
19.66
18.88
19.57
5,073,743
+0.54(+2.81%)
Jun 19, 2014
18.00
19.16
17.99
19.04
6,374,744
+1.30(+7.33%)
Jun 18, 2014
17.47
17.90
17.25
17.74
2,786,823
+0.50(+2.88%)
Jun 17, 2014
17.65
18.10
17.04
17.24
3,978,798
+0.25(+1.46%)
Jun 16, 2014
15.78
17.14
15.70
16.99
3,860,359
+1.22(+7.71%)
Jun 13, 2014
15.76
15.83
15.34
15.78
1,260,028
+0.01(+0.04%)
Jun 12, 2014
15.45
16.09
15.37
15.77
1,963,638
+0.42(+2.74%)
Jun 11, 2014
15.16
15.50
15.10
15.35
848,396
+0.15(+0.96%)
Jun 10, 2014
15.04
15.28
15.00
15.20
800,379
+0.06(+0.38%)
Jun 06, 2014
15.36
15.65
15.10
15.14
1,384,153
-0.17(-1.12%)
Jun 05, 2014
15.37
15.48
15.02
15.32
1,333,339
-0.06(-0.37%)
Jun 04, 2014
15.28
15.54
15.18
15.37
1,007,354
+0.10(+0.63%)
Jun 03, 2014
15.60
15.61
15.10
15.28
1,577,097
-0.28(-1.80%)
Jun 02, 2014
14.95
15.92
14.95
15.56
2,964,969
+0.68(+4.58%)
May 30, 2014
15.25
15.44
14.79
14.88
1,480,680
-0.24(-1.60%)
May 29, 2014
14.82
15.21
14.64
15.12
1,583,626
+0.38(+2.55%)
May 28, 2014
14.48
14.95
14.46
14.74
2,250,951
+0.23(+1.58%)
May 27, 2014
15.25
15.25
14.41
14.51
4,664,483
-0.72(-4.73%)
May 23, 2014
15.46
15.23
15.23
15.23
1,187,811
-0.29(-1.85%)
May 22, 2014
15.18
15.68
15.18
15.52
654,393
+0.09(+0.58%)
May 21, 2014
15.22
15.57
15.22
15.43
1,079,511
+0.25(+1.63%)
May 20, 2014
15.52
15.85
15.13
15.18
1,739,956
-0.36(-2.32%)
May 19, 2014
15.22
15.75
15.08
15.55
1,887,009
+0.20(+1.32%)
May 16, 2014
15.12
15.65
14.91
15.34
1,187,211
+0.20(+1.34%)
May 15, 2014
15.74
15.88
14.99
15.14
3,070,589
-0.75(-4.71%)
May 14, 2014
15.25
16.36
14.52
15.89
4,003,767
-0.47(-2.87%)
May 13, 2014
16.63
16.72
16.34
16.36
1,802,272
-0.28(-1.68%)
May 12, 2014
16.36
16.74
16.26
16.64
1,548,018
+0.29(+1.74%)
May 09, 2014
16.98
17.18
15.88
16.35
3,532,623
-0.72(-4.20%)
May 08, 2014
17.47
17.68
16.93
17.07
2,399,417
-0.32(-1.82%)
May 07, 2014
18.02
18.14
17.34
17.38
2,130,657
-0.44(-2.49%)
May 06, 2014
17.74
18.32
17.47
17.83
2,840,810
+0.09(+0.50%)
May 05, 2014
17.05
18.11
16.88
17.74
1,954,347
+0.63(+3.67%)
May 02, 2014
17.28
17.45
17.09
17.11
1,398,197
+0.00(+0.00%)
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
.