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 (%)
Feb 28, 2018
12.55
12.73
11.83
11.90
1,165,387
-0.54(-4.35%)
Feb 27, 2018
12.73
12.73
12.41
12.44
574,267
-0.32(-2.54%)
Feb 26, 2018
12.80
12.85
12.59
12.77
772,334
-0.04(-0.28%)
Feb 23, 2018
12.73
12.88
12.62
12.80
294,843
+0.14(+1.14%)
Feb 22, 2018
12.59
13.24
12.59
12.66
556,801
+0.22(+1.74%)
Feb 21, 2018
12.30
13.02
12.30
12.44
1,097,416
+0.18(+1.47%)
Feb 20, 2018
12.84
12.95
12.26
12.26
1,159,089
-0.69(-5.29%)
Feb 16, 2018
12.95
12.95
12.95
0
-1.41(-9.80%)
Feb 15, 2018
14.14
14.43
13.99
14.36
701,595
+0.25(+1.79%)
Feb 14, 2018
13.35
14.17
13.31
14.10
568,350
+0.69(+5.11%)
Feb 13, 2018
13.42
282,985
-0.04(-0.27%)
Feb 12, 2018
13.16
13.74
13.16
13.45
715,188
+0.18(+1.36%)
Feb 09, 2018
13.60
13.60
12.91
13.27
776,760
-0.18(-1.34%)
Feb 08, 2018
13.89
13.96
13.40
13.45
641,360
-0.50(-3.62%)
Feb 07, 2018
13.81
14.54
13.81
13.96
1,141,920
+0.11(+0.78%)
Feb 06, 2018
13.27
13.99
13.09
13.85
843,148
+0.32(+2.40%)
Feb 05, 2018
13.67
13.99
13.31
13.53
623,912
-0.22(-1.57%)
Feb 02, 2018
14.57
14.57
13.67
13.74
1,003,135
-0.94(-6.39%)
Feb 01, 2018
14.64
14.86
14.54
14.68
457,721
+0.11(+0.74%)
Jan 31, 2018
14.75
14.93
14.54
14.57
282,498
-0.18(-1.22%)
Jan 30, 2018
14.75
14.82
14.72
14.75
393,205
-0.07(-0.49%)
Jan 29, 2018
14.72
15.15
14.57
14.82
634,372
+0.07(+0.49%)
Jan 26, 2018
14.93
14.97
14.61
14.75
714,695
+0.11(+0.74%)
Jan 25, 2018
14.97
15.08
14.64
14.64
432,242
-0.29(-1.93%)
Jan 24, 2018
15.29
15.33
14.79
14.93
540,148
-0.22(-1.43%)
Jan 23, 2018
15.22
15.47
15.04
15.15
417,068
+0.04(+0.24%)
Jan 22, 2018
14.79
15.29
14.75
15.11
595,166
+0.43(+2.95%)
Jan 19, 2018
14.54
14.75
14.36
14.68
355,591
-0.04(-0.25%)
Jan 18, 2018
14.90
14.90
14.39
14.72
551,554
-0.25(-1.69%)
Jan 17, 2018
15.15
15.18
14.72
14.97
647,988
-0.18(-1.19%)
Jan 16, 2018
15.55
15.65
15.15
15.15
459,285
-0.43(-2.78%)
Jan 12, 2018
15.58
15.58
15.58
0
+0.04(+0.23%)
Jan 11, 2018
15.15
15.62
15.15
15.55
676,402
+0.36(+2.37%)
Jan 10, 2018
15.40
15.47
15.11
15.18
541,870
-0.29(-1.86%)
Jan 09, 2018
16.01
16.05
15.44
15.47
427,179
-0.51(-3.16%)
Jan 08, 2018
15.94
16.05
15.62
15.98
780,054
+0.11(+0.68%)
Jan 05, 2018
16.05
16.09
15.40
15.87
889,233
-0.14(-0.90%)
Jan 04, 2018
16.12
16.16
15.98
16.01
765,846
-0.04(-0.22%)
Jan 03, 2018
16.12
16.23
15.96
16.05
840,641
+0.04(+0.23%)
Jan 02, 2018
15.98
16.27
15.76
16.01
949,962
-0.04(-0.22%)
Dec 29, 2017
16.05
16.05
16.05
0
-0.04(-0.22%)
Dec 28, 2017
15.76
16.12
15.76
16.09
306,349
+0.32(+2.06%)
Dec 27, 2017
15.65
15.87
15.62
15.76
272,567
+0.11(+0.69%)
Dec 26, 2017
15.44
15.76
15.37
15.65
163,066
+0.29(+1.88%)
Dec 22, 2017
15.26
15.56
15.22
15.37
259,926
+0.11(+0.71%)
Dec 21, 2017
15.40
15.65
15.11
15.26
689,023
-0.07(-0.47%)
Dec 20, 2017
14.93
15.40
14.75
15.33
631,995
+0.36(+2.41%)
Dec 19, 2017
15.08
15.55
14.82
14.97
792,461
+0.04(+0.24%)
Dec 18, 2017
14.64
15.26
14.64
14.93
667,085
+0.43(+2.98%)
Dec 15, 2017
14.72
14.75
14.36
14.50
772,843
-0.22(-1.47%)
Dec 14, 2017
14.39
14.79
14.30
14.72
754,826
+0.36(+2.51%)
Dec 13, 2017
13.85
14.43
13.85
14.36
763,267
+0.40(+2.84%)
Dec 12, 2017
13.71
14.03
13.71
13.96
446,046
+0.25(+1.84%)
Dec 11, 2017
13.38
13.74
13.20
13.71
452,761
+0.43(+3.26%)
Dec 08, 2017
13.27
13.42
13.09
13.27
468,852
+0.00(+0.00%)
Dec 07, 2017
12.80
13.16
12.70
623,200
+0.00(+0.00%)
Dec 06, 2017
12.84
12.95
12.73
12.84
321,412
-0.07(-0.56%)
Dec 05, 2017
12.95
13.06
12.85
12.91
363,048
-0.07(-0.56%)
Dec 04, 2017
12.91
13.06
12.89
12.98
378,548
+0.11(+0.84%)
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
.