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 30, 2015
7.405
7.682
7.240
7.629
1,481,684
+0.22(+2.94%)
Oct 29, 2015
7.286
7.596
7.280
7.411
965,763
+0.06(+0.81%)
Oct 28, 2015
6.699
7.477
6.647
7.352
1,675,898
+0.71(+10.72%)
Oct 27, 2015
6.792
6.817
6.534
6.640
1,221,553
-0.22(-3.17%)
Oct 26, 2015
7.345
7.405
6.831
6.858
1,407,690
-0.54(-7.31%)
Oct 23, 2015
7.181
7.438
6.891
7.398
1,126,229
+0.21(+2.94%)
Oct 22, 2015
7.306
7.500
7.128
7.187
931,515
-0.08(-1.09%)
Oct 21, 2015
7.616
7.655
7.233
7.266
1,026,593
-0.35(-4.59%)
Oct 20, 2015
7.471
7.748
7.398
7.616
723,191
+0.13(+1.67%)
Oct 19, 2015
7.491
7.556
7.299
7.491
704,702
-0.06(-0.79%)
Oct 16, 2015
7.655
7.728
7.343
7.550
664,126
-0.10(-1.29%)
Oct 15, 2015
7.313
7.649
7.181
7.649
832,498
+0.34(+4.60%)
Oct 14, 2015
7.280
7.504
7.055
7.313
1,101,463
+0.01(+0.09%)
Oct 13, 2015
7.451
7.662
7.283
7.306
869,809
-0.22(-2.89%)
Oct 12, 2015
7.860
7.873
7.392
7.524
942,403
-0.32(-4.04%)
Oct 09, 2015
7.688
7.926
7.517
7.840
1,052,933
+0.16(+2.15%)
Oct 08, 2015
7.721
7.840
7.451
7.675
976,163
-0.06(-0.77%)
Oct 07, 2015
7.563
7.992
7.339
7.735
2,437,673
+0.30(+3.99%)
Oct 06, 2015
7.286
7.642
7.247
7.438
1,367,310
+0.15(+2.08%)
Oct 05, 2015
6.858
7.359
6.858
7.286
1,362,281
+0.51(+7.49%)
Oct 02, 2015
6.304
6.798
6.218
6.778
1,484,151
+0.41(+6.42%)
Oct 01, 2015
6.403
6.581
6.238
6.370
1,587,730
+0.03(+0.42%)
Sep 30, 2015
6.165
6.442
6.132
6.343
2,140,292
+0.26(+4.34%)
Sep 29, 2015
5.987
6.330
5.921
6.079
2,085,677
+0.13(+2.22%)
Sep 28, 2015
6.712
6.739
5.732
5.948
3,388,927
-0.82(-12.17%)
Sep 25, 2015
7.253
7.280
6.581
6.772
2,431,302
-0.42(-5.78%)
Sep 24, 2015
7.458
7.524
6.858
7.187
3,084,414
-0.35(-4.64%)
Sep 23, 2015
8.150
8.170
7.527
7.537
1,759,471
-0.59(-7.22%)
Sep 22, 2015
8.295
8.427
8.091
8.124
941,699
-0.30(-3.60%)
Sep 21, 2015
8.539
8.605
8.381
8.427
981,707
-0.03(-0.31%)
Sep 18, 2015
8.565
8.638
8.391
8.453
872,217
-0.25(-2.88%)
Sep 17, 2015
8.671
8.849
8.592
8.704
1,235,448
+0.02(+0.23%)
Sep 16, 2015
8.374
8.737
8.368
8.684
880,578
+0.34(+4.03%)
Sep 15, 2015
8.302
8.519
8.242
8.348
980,226
+0.07(+0.88%)
Sep 14, 2015
8.361
8.407
8.091
8.275
1,349,249
-0.10(-1.18%)
Sep 11, 2015
8.697
8.790
8.236
8.374
1,328,029
-0.43(-4.87%)
Sep 10, 2015
8.743
8.875
8.598
8.803
946,719
+0.07(+0.83%)
Sep 09, 2015
9.007
9.172
8.710
8.730
1,054,587
-0.21(-2.36%)
Sep 08, 2015
8.882
9.060
8.770
8.941
818,702
+0.15(+1.65%)
Sep 04, 2015
8.908
8.796
8.796
8.796
1,361,733
-0.08(-0.89%)
Sep 03, 2015
8.849
9.172
8.816
8.875
982,839
+0.04(+0.45%)
Sep 02, 2015
8.836
8.862
8.473
8.836
1,544,854
+0.13(+1.52%)
Sep 01, 2015
8.888
9.060
8.677
8.704
1,613,799
-0.45(-4.97%)
Aug 31, 2015
9.205
9.376
8.783
9.159
1,226,349
-0.05(-0.57%)
Aug 28, 2015
8.836
9.370
8.836
9.212
1,061,569
+0.29(+3.25%)
Aug 27, 2015
8.433
9.007
8.424
8.921
1,306,243
+0.66(+7.98%)
Aug 26, 2015
8.572
8.574
8.216
8.262
1,829,468
-0.11(-1.34%)
Aug 25, 2015
8.414
8.710
8.368
8.374
1,684,391
+0.29(+3.59%)
Aug 24, 2015
7.985
8.532
7.880
8.084
2,795,538
-0.55(-6.41%)
Aug 21, 2015
8.902
9.040
8.529
8.638
2,242,678
-0.40(-4.38%)
Aug 20, 2015
9.106
9.198
8.961
9.034
1,156,381
-0.16(-1.79%)
Aug 19, 2015
9.343
9.442
8.902
9.198
1,471,632
-0.23(-2.45%)
Aug 18, 2015
9.667
9.673
9.396
9.429
874,062
-0.21(-2.19%)
Aug 17, 2015
9.475
9.719
9.383
9.640
1,465,911
+0.00(+0.00%)
Aug 14, 2015
9.667
9.904
9.574
9.640
1,366,871
-0.01(-0.14%)
Aug 13, 2015
9.759
10.07
9.561
9.653
1,610,409
-0.20(-2.01%)
Aug 12, 2015
9.329
9.923
9.231
9.851
1,809,778
+0.45(+4.80%)
Aug 11, 2015
9.257
9.427
9.106
9.400
1,446,799
+0.06(+0.63%)
Aug 10, 2015
9.172
9.649
9.152
9.342
1,842,076
+0.19(+2.07%)
Aug 07, 2015
8.538
9.204
8.499
9.152
3,198,041
+0.52(+6.06%)
Aug 06, 2015
9.322
9.472
8.525
8.630
3,996,315
-0.78(-8.26%)
Aug 05, 2015
9.779
9.936
9.374
9.407
1,402,573
-0.30(-3.10%)
Aug 04, 2015
9.943
10.08
9.518
9.707
1,378,653
-0.20(-2.04%)
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
.