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 (%)
May 31, 2017
9.409
9.444
9.054
9.196
726,551
-0.25(-2.63%)
May 30, 2017
9.622
9.728
9.373
9.444
600,462
-0.36(-3.62%)
May 26, 2017
9.728
9.835
9.515
9.799
532,206
+0.04(+0.36%)
May 25, 2017
9.799
10.05
9.657
9.764
501,405
-0.07(-0.72%)
May 24, 2017
10.05
10.15
9.799
9.835
857,546
-0.21(-2.12%)
May 23, 2017
9.870
10.08
9.850
10.05
499,017
+0.18(+1.80%)
May 22, 2017
9.941
9.977
9.799
9.870
459,095
+0.00(+0.00%)
May 19, 2017
9.657
9.977
9.657
9.870
690,350
+0.21(+2.21%)
May 18, 2017
9.267
9.693
9.267
9.657
726,403
+0.28(+3.03%)
May 17, 2017
9.515
9.693
9.373
9.373
776,225
-0.21(-2.22%)
May 16, 2017
9.870
9.959
9.586
9.586
783,092
-0.25(-2.53%)
May 15, 2017
10.01
10.15
9.781
9.835
507,095
+0.00(+0.00%)
May 12, 2017
9.693
9.883
9.693
9.835
446,392
+0.18(+1.84%)
May 11, 2017
9.480
9.799
9.480
9.657
601,718
-0.15(-1.52%)
May 10, 2017
9.490
9.982
9.490
9.806
826,995
+0.35(+3.72%)
May 09, 2017
9.455
9.560
9.314
9.455
941,269
-0.04(-0.37%)
May 08, 2017
9.631
9.736
9.314
9.490
744,077
-0.18(-1.82%)
May 05, 2017
9.525
9.736
9.068
9.666
1,428,239
+0.49(+5.36%)
May 04, 2017
9.279
9.349
8.998
9.174
947,224
-0.18(-1.88%)
May 03, 2017
9.420
9.595
9.314
9.349
751,887
-0.21(-2.21%)
May 02, 2017
9.806
9.872
9.525
9.560
791,786
-0.25(-2.51%)
May 01, 2017
9.771
9.912
9.736
9.806
640,281
-0.04(-0.36%)
Apr 28, 2017
9.877
9.947
9.683
9.841
993,521
+0.00(+0.00%)
Apr 27, 2017
10.19
10.23
9.841
9.841
662,198
-0.46(-4.44%)
Apr 26, 2017
10.09
10.33
10.03
10.30
988,933
+0.14(+1.38%)
Apr 25, 2017
9.841
10.19
9.771
10.16
1,179,390
+0.32(+3.21%)
Apr 24, 2017
9.666
10.000
9.595
9.841
614,242
+0.35(+3.70%)
Apr 21, 2017
9.455
9.560
9.402
9.490
638,799
+0.00(+0.00%)
Apr 20, 2017
9.736
9.736
9.385
9.490
595,910
-0.14(-1.46%)
Apr 19, 2017
9.806
9.912
9.595
9.631
906,882
-0.18(-1.79%)
Apr 18, 2017
9.701
9.824
9.595
9.806
491,825
+0.07(+0.72%)
Apr 17, 2017
9.947
10.05
9.631
9.736
671,338
-0.18(-1.77%)
Apr 13, 2017
10.16
10.33
9.877
9.912
498,878
-0.35(-3.42%)
Apr 12, 2017
10.61
10.69
10.16
10.26
648,672
-0.39(-3.63%)
Apr 11, 2017
10.61
10.79
10.51
10.65
285,011
+0.04(+0.33%)
Apr 10, 2017
10.37
10.65
10.30
10.61
461,103
+0.32(+3.07%)
Apr 07, 2017
10.51
10.54
10.23
10.30
467,231
-0.21(-2.01%)
Apr 06, 2017
10.58
10.61
10.40
10.51
325,821
+0.04(+0.34%)
Apr 05, 2017
11.00
11.11
10.47
10.47
491,238
-0.46(-4.18%)
Apr 04, 2017
10.97
11.11
10.86
10.93
534,234
+0.00(+0.00%)
Apr 03, 2017
10.79
11.04
10.69
10.93
722,529
+0.14(+1.30%)
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
.