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 (%)
Mar 31, 2015
12.57
12.75
12.33
12.61
779,407
-0.05(-0.41%)
Mar 30, 2015
12.41
12.66
12.24
12.66
874,583
+0.29(+2.36%)
Mar 27, 2015
12.61
12.61
12.27
12.37
707,574
-0.29(-2.26%)
Mar 26, 2015
12.83
13.08
12.64
12.65
854,576
-0.08(-0.61%)
Mar 25, 2015
12.50
12.75
12.42
12.73
1,007,474
+0.25(+1.98%)
Mar 24, 2015
12.57
12.66
12.39
12.48
633,860
-0.11(-0.88%)
Mar 23, 2015
12.53
12.65
12.42
12.59
411,671
+0.05(+0.41%)
Mar 20, 2015
12.61
12.85
12.49
12.54
701,925
+0.06(+0.52%)
Mar 19, 2015
12.48
12.72
12.44
12.48
739,085
-0.18(-1.44%)
Mar 18, 2015
12.15
12.68
12.14
12.66
886,520
+0.41(+3.34%)
Mar 17, 2015
12.01
12.27
11.87
12.25
451,367
+0.16(+1.29%)
Mar 16, 2015
11.98
12.13
11.80
12.09
758,642
+0.03(+0.27%)
Mar 13, 2015
11.88
12.09
11.77
12.06
479,228
+0.11(+0.92%)
Mar 12, 2015
11.96
12.07
11.88
11.95
419,266
+0.10(+0.82%)
Mar 11, 2015
11.90
12.05
11.82
11.85
466,061
-0.05(-0.38%)
Mar 10, 2015
11.96
12.09
11.81
11.90
704,884
-0.30(-2.45%)
Mar 09, 2015
12.06
12.32
11.93
12.20
1,092,304
+0.18(+1.46%)
Mar 06, 2015
12.40
12.67
12.01
12.02
718,038
-0.45(-3.64%)
Mar 05, 2015
12.56
12.69
12.41
12.48
1,144,552
-0.08(-0.67%)
Mar 04, 2015
12.66
12.66
12.44
12.56
1,401,240
-0.10(-0.76%)
Mar 03, 2015
12.62
12.88
12.44
12.66
945,442
+0.03(+0.26%)
Mar 02, 2015
12.75
12.78
12.44
12.62
934,589
-0.13(-1.01%)
Feb 27, 2015
13.24
13.29
12.46
12.75
1,277,697
+0.41(+3.29%)
Feb 26, 2015
12.57
12.68
12.29
12.35
1,050,748
-0.26(-2.04%)
Feb 25, 2015
12.48
12.66
12.35
12.60
772,602
+0.09(+0.72%)
Feb 24, 2015
12.33
12.59
12.30
12.51
570,842
+0.23(+1.83%)
Feb 23, 2015
12.40
12.53
12.24
12.29
1,349,608
-0.25(-2.00%)
Feb 20, 2015
12.68
12.85
12.36
12.54
1,065,967
-0.14(-1.07%)
Feb 19, 2015
12.80
12.98
12.61
12.68
778,871
-0.24(-1.85%)
Feb 18, 2015
12.68
13.05
12.65
12.91
684,038
+0.07(+0.55%)
Feb 17, 2015
12.98
13.06
12.61
12.84
646,429
-0.05(-0.35%)
Feb 13, 2015
12.94
12.89
12.89
12.89
1,103,025
+0.14(+1.06%)
Feb 12, 2015
12.95
13.14
12.63
12.75
794,118
-0.01(-0.10%)
Feb 11, 2015
12.69
13.01
12.51
12.77
1,042,857
-0.06(-0.50%)
Feb 10, 2015
12.72
12.89
12.13
12.83
1,581,049
+0.11(+0.86%)
Feb 09, 2015
13.27
13.55
12.70
12.72
1,524,205
-0.51(-3.85%)
Feb 06, 2015
13.11
13.32
13.02
13.23
1,314,431
+0.15(+1.18%)
Feb 05, 2015
12.73
13.22
12.73
13.08
1,834,806
+0.53(+4.27%)
Feb 04, 2015
12.32
12.75
12.11
12.54
2,333,447
-0.06(-0.51%)
Feb 03, 2015
11.83
12.71
11.83
12.60
1,960,743
+0.68(+5.67%)
Feb 02, 2015
11.49
11.99
11.43
11.93
1,467,503
+0.66(+5.83%)
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%)
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
.