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 29, 2016
5.210
5.317
4.857
4.984
1,067,805
-0.13(-2.48%)
Jan 28, 2016
5.064
5.644
4.897
5.110
1,283,861
+0.33(+6.83%)
Jan 27, 2016
4.723
4.984
4.663
4.783
1,072,819
-0.04(-0.83%)
Jan 26, 2016
4.743
4.837
4.543
4.824
895,283
+0.13(+2.70%)
Jan 25, 2016
4.670
4.990
4.603
4.697
945,423
-0.03(-0.57%)
Jan 22, 2016
4.443
4.857
4.410
4.723
1,316,954
+0.49(+11.67%)
Jan 21, 2016
3.869
4.323
3.869
4.230
1,030,653
+0.37(+9.69%)
Jan 20, 2016
3.909
3.923
3.496
3.856
1,477,602
-0.20(-4.93%)
Jan 19, 2016
4.283
4.390
3.909
4.056
1,468,538
-0.17(-4.10%)
Jan 15, 2016
4.323
4.230
4.230
4.230
1,151,614
-0.31(-6.90%)
Jan 14, 2016
4.290
4.677
4.116
4.543
1,548,302
+0.27(+6.24%)
Jan 13, 2016
4.350
4.587
4.150
4.276
1,797,249
-0.07(-1.69%)
Jan 12, 2016
4.663
4.695
4.210
4.350
2,339,323
-0.26(-5.64%)
Jan 11, 2016
5.037
5.037
4.517
4.610
1,540,937
-0.37(-7.50%)
Jan 08, 2016
5.391
5.391
4.964
4.984
3,476,692
-0.33(-6.16%)
Jan 07, 2016
5.491
5.511
5.190
5.311
2,909,117
-0.32(-5.69%)
Jan 06, 2016
5.804
5.804
5.537
5.631
1,388,033
-0.19(-3.32%)
Jan 05, 2016
5.884
5.964
5.617
5.824
1,128,265
-0.03(-0.46%)
Jan 04, 2016
5.524
5.911
5.444
5.851
1,832,375
+0.31(+5.66%)
Dec 31, 2015
5.451
5.537
5.537
5.537
2,684,102
+0.03(+0.61%)
Dec 30, 2015
5.511
5.657
5.457
5.504
1,316,637
-0.09(-1.67%)
Dec 29, 2015
5.711
5.768
5.537
5.597
1,096,671
-0.07(-1.18%)
Dec 28, 2015
5.911
6.038
5.597
5.664
1,177,407
-0.13(-2.19%)
Dec 24, 2015
5.818
5.791
5.791
5.791
563,441
-0.03(-0.46%)
Dec 23, 2015
5.477
5.864
5.477
5.818
1,562,179
+0.45(+8.32%)
Dec 22, 2015
5.384
5.467
5.284
5.371
1,759,292
-0.01(-0.25%)
Dec 21, 2015
5.337
5.424
4.930
5.384
2,885,253
+0.27(+5.35%)
Dec 18, 2015
4.997
5.230
4.910
5.110
5,784,498
+0.13(+2.68%)
Dec 17, 2015
6.305
6.405
4.937
4.977
5,260,768
-1.45(-22.61%)
Dec 16, 2015
6.431
6.605
6.351
6.431
898,668
-0.01(-0.10%)
Dec 15, 2015
6.425
6.598
6.385
6.438
933,407
+0.07(+1.05%)
Dec 14, 2015
6.298
6.458
6.078
6.371
1,098,677
+0.05(+0.84%)
Dec 11, 2015
6.611
6.631
6.191
6.318
1,265,149
-0.43(-6.33%)
Dec 10, 2015
6.732
6.912
6.678
6.745
829,793
-0.02(-0.30%)
Dec 09, 2015
6.311
6.998
6.311
6.765
1,228,066
+0.43(+6.85%)
Dec 08, 2015
6.184
6.398
6.038
6.331
1,299,834
+0.02(+0.32%)
Dec 07, 2015
6.638
6.671
6.191
6.311
1,420,513
-0.43(-6.34%)
Dec 04, 2015
6.872
6.912
6.511
6.738
1,082,340
-0.21(-2.98%)
Dec 03, 2015
7.212
7.239
6.745
6.945
1,233,316
-0.19(-2.62%)
Dec 02, 2015
7.552
7.552
7.112
7.132
1,733,506
-0.51(-6.64%)
Dec 01, 2015
8.006
8.059
7.585
7.639
957,527
-0.35(-4.34%)
Nov 30, 2015
7.926
8.079
7.772
7.986
1,043,137
+0.06(+0.76%)
Nov 27, 2015
7.932
7.952
7.666
7.926
359,215
-0.05(-0.67%)
Nov 25, 2015
7.959
7.979
7.979
7.979
536,760
-0.02(-0.25%)
Nov 24, 2015
7.579
8.069
7.572
7.999
815,791
+0.43(+5.64%)
Nov 23, 2015
7.672
7.879
7.465
7.572
889,727
-0.12(-1.56%)
Nov 20, 2015
8.046
8.046
7.686
7.692
1,140,766
-0.33(-4.08%)
Nov 19, 2015
8.373
8.373
7.752
8.019
871,494
-0.39(-4.60%)
Nov 18, 2015
8.153
8.406
7.976
8.406
1,008,324
+0.28(+3.45%)
Nov 17, 2015
8.219
8.266
7.972
8.126
617,097
-0.07(-0.90%)
Nov 16, 2015
7.952
8.253
7.919
8.199
535,263
+0.20(+2.50%)
Nov 13, 2015
7.819
8.173
7.726
7.999
884,566
+0.12(+1.52%)
Nov 12, 2015
7.799
8.079
7.666
7.879
1,112,750
-0.05(-0.59%)
Nov 11, 2015
8.077
8.229
7.728
7.926
1,037,909
-0.14(-1.72%)
Nov 10, 2015
8.130
8.269
7.866
8.064
766,128
-0.11(-1.37%)
Nov 09, 2015
8.400
8.532
7.946
8.176
1,076,685
-0.23(-2.75%)
Nov 06, 2015
7.537
8.466
7.385
8.407
1,489,010
+0.73(+9.54%)
Nov 05, 2015
7.616
7.932
7.253
7.675
1,299,702
-0.09(-1.19%)
Nov 04, 2015
8.077
8.110
7.411
7.768
1,438,477
-0.30(-3.68%)
Nov 03, 2015
7.847
8.157
7.741
8.064
1,534,837
+0.22(+2.86%)
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
.