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 (%)
Jan 30, 2015
11.11
11.50
10.90
11.27
1,280,296
+0.07(+0.63%)
Jan 29, 2015
10.99
11.24
10.65
11.20
1,553,609
+0.26(+2.36%)
Jan 28, 2015
11.49
11.55
10.91
10.94
1,358,186
-0.53(-4.66%)
Jan 27, 2015
11.09
11.59
11.09
11.48
1,054,669
+0.31(+2.77%)
Jan 26, 2015
11.02
11.32
10.96
11.17
1,016,287
+0.11(+0.99%)
Jan 23, 2015
11.11
11.36
10.96
11.06
868,072
-0.10(-0.87%)
Jan 22, 2015
11.37
11.41
11.00
11.15
747,993
-0.10(-0.86%)
Jan 21, 2015
10.82
11.40
10.75
11.25
1,375,523
+0.48(+4.43%)
Jan 20, 2015
10.93
10.93
10.41
10.77
1,452,699
-0.15(-1.42%)
Jan 16, 2015
10.75
11.14
10.65
10.93
1,116,833
+0.21(+1.92%)
Jan 15, 2015
11.08
11.13
10.52
10.72
1,709,100
-0.17(-1.54%)
Jan 14, 2015
10.68
11.09
10.43
10.89
1,868,201
-0.10(-0.88%)
Jan 13, 2015
11.44
11.48
10.81
10.99
1,595,458
-0.29(-2.57%)
Jan 12, 2015
11.61
11.63
11.10
11.28
2,127,081
-0.43(-3.69%)
Jan 09, 2015
11.81
12.05
11.57
11.71
1,553,705
-0.10(-0.87%)
Jan 08, 2015
11.77
11.97
11.57
11.81
1,551,523
+0.17(+1.50%)
Jan 07, 2015
12.07
12.16
11.54
11.64
1,533,514
-0.24(-2.01%)
Jan 06, 2015
11.85
11.97
11.51
11.88
2,578,243
+0.05(+0.44%)
Jan 05, 2015
12.77
12.81
11.73
11.82
2,216,681
-1.11(-8.62%)
Jan 02, 2015
13.15
13.37
12.81
12.94
1,438,450
-0.17(-1.33%)
Dec 31, 2014
12.64
13.11
13.11
13.11
1,734,612
+0.41(+3.19%)
Dec 30, 2014
12.57
12.92
12.44
12.71
1,304,917
-0.12(-0.95%)
Dec 29, 2014
13.17
13.17
12.50
12.83
1,471,287
-0.33(-2.50%)
Dec 26, 2014
13.30
13.31
12.83
13.16
1,010,129
+0.01(+0.10%)
Dec 24, 2014
13.82
13.15
13.15
13.15
1,042,815
-0.63(-4.58%)
Dec 23, 2014
13.67
13.82
13.30
13.78
2,077,356
+0.41(+3.04%)
Dec 22, 2014
13.00
13.43
12.93
13.37
2,850,648
+0.31(+2.37%)
Dec 19, 2014
12.92
13.09
12.68
13.06
1,589,232
+0.16(+1.25%)
Dec 18, 2014
13.56
13.78
12.53
12.90
3,071,149
-0.36(-2.72%)
Dec 17, 2014
11.86
13.38
11.81
13.26
3,613,034
+1.40(+11.79%)
Dec 16, 2014
11.46
12.42
11.34
11.86
2,054,996
+0.26(+2.28%)
Dec 15, 2014
12.06
12.19
11.55
11.60
2,196,795
-0.31(-2.60%)
Dec 12, 2014
11.26
12.02
11.09
11.91
2,396,303
+0.48(+4.17%)
Dec 11, 2014
11.50
11.75
11.35
11.43
1,958,839
+0.18(+1.60%)
Dec 10, 2014
11.35
11.59
11.03
11.25
2,509,655
-0.27(-2.35%)
Dec 09, 2014
10.98
11.92
10.93
11.52
2,966,794
+0.39(+3.47%)
Dec 08, 2014
11.74
11.79
10.90
11.14
3,141,083
-0.34(-2.92%)
Dec 05, 2014
11.88
12.07
11.56
11.47
2,292,374
-0.44(-3.73%)
Dec 04, 2014
11.81
12.10
11.46
11.92
3,154,050
-0.08(-0.70%)
Dec 03, 2014
10.27
12.15
10.23
12.00
5,897,260
+1.72(+16.74%)
Dec 02, 2014
10.41
11.07
10.27
10.28
3,430,058
-0.24(-2.27%)
Dec 01, 2014
11.21
11.28
9.921
10.52
6,344,494
-0.85(-7.48%)
Nov 28, 2014
13.46
13.46
11.00
11.37
3,499,473
-2.37(-17.26%)
Nov 26, 2014
13.68
13.74
13.74
13.74
1,391,972
+0.03(+0.19%)
Nov 25, 2014
13.89
14.05
13.53
13.71
2,329,536
-0.13(-0.93%)
Nov 24, 2014
13.14
13.94
13.02
13.84
3,270,341
+0.72(+5.46%)
Nov 21, 2014
12.83
13.39
12.83
13.12
2,994,081
+0.58(+4.59%)
Nov 20, 2014
12.43
12.61
11.84
12.55
2,640,106
+0.60(+5.04%)
Nov 19, 2014
12.13
12.18
11.74
11.95
2,181,252
-0.19(-1.53%)
Nov 18, 2014
12.27
12.39
11.95
12.13
1,778,485
-0.13(-1.10%)
Nov 17, 2014
12.39
12.52
12.16
12.27
1,764,482
-0.13(-1.08%)
Nov 14, 2014
12.58
12.61
11.91
12.40
1,815,154
-0.21(-1.68%)
Nov 13, 2014
12.97
13.06
12.43
12.61
1,193,920
-0.44(-3.34%)
Nov 12, 2014
12.79
13.08
12.69
13.05
848,113
+0.16(+1.24%)
Nov 11, 2014
12.86
13.04
12.74
12.89
1,469,826
-0.04(-0.35%)
Nov 10, 2014
12.68
13.14
12.52
12.93
1,863,634
+0.29(+2.33%)
Nov 07, 2014
12.56
12.88
12.10
12.64
2,774,035
+0.05(+0.41%)
Nov 06, 2014
11.98
12.62
11.98
12.59
1,890,748
+0.58(+4.85%)
Nov 05, 2014
12.04
12.41
11.95
12.00
2,272,967
+0.04(+0.37%)
Nov 04, 2014
13.10
13.10
11.93
11.96
2,442,609
-1.38(-10.32%)
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
.