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, 2017
10.69
10.90
10.58
10.79
447,031
+0.07(+0.66%)
Mar 30, 2017
10.61
10.76
10.47
10.72
377,043
+0.14(+1.33%)
Mar 29, 2017
10.44
10.76
10.37
10.58
681,704
+0.14(+1.35%)
Mar 28, 2017
10.40
10.61
10.30
10.44
418,967
+0.07(+0.68%)
Mar 27, 2017
10.19
10.40
9.982
10.37
482,841
-0.04(-0.34%)
Mar 24, 2017
10.44
10.54
10.30
10.40
434,922
+0.07(+0.68%)
Mar 23, 2017
10.05
10.54
9.982
10.33
508,776
+0.28(+2.80%)
Mar 22, 2017
10.37
10.53
9.912
10.05
816,946
-0.35(-3.38%)
Mar 21, 2017
10.83
10.97
10.39
10.40
480,308
-0.42(-3.90%)
Mar 20, 2017
10.79
10.95
10.69
10.83
459,335
+0.04(+0.33%)
Mar 17, 2017
10.69
10.88
10.65
10.79
762,131
+0.18(+1.66%)
Mar 16, 2017
10.58
10.72
10.37
10.61
412,856
+0.11(+1.00%)
Mar 15, 2017
10.33
10.58
10.19
10.51
711,629
+0.25(+2.40%)
Mar 14, 2017
10.37
10.37
10.08
10.26
460,577
-0.21(-2.01%)
Mar 13, 2017
10.51
10.72
10.40
10.47
480,416
-0.04(-0.33%)
Mar 10, 2017
10.61
10.69
10.47
10.51
397,889
-0.04(-0.33%)
Mar 09, 2017
10.47
10.65
10.40
10.54
721,721
-0.07(-0.66%)
Mar 08, 2017
10.76
11.00
10.58
10.61
645,206
-0.14(-1.31%)
Mar 07, 2017
10.72
10.90
10.61
10.76
470,237
+0.07(+0.66%)
Mar 06, 2017
10.54
10.86
10.26
10.69
452,859
+0.00(+0.00%)
Mar 03, 2017
10.61
10.83
10.47
10.69
1,673,372
-0.04(-0.33%)
Mar 02, 2017
11.04
11.09
10.65
10.72
732,858
-0.43(-3.85%)
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
.