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 (%)
Dec 31, 2019
7.721
8.135
7.655
8.102
614,589
+0.39(+5.04%)
Dec 30, 2019
7.936
8.002
7.655
7.713
573,838
-0.18(-2.31%)
Dec 27, 2019
8.118
8.118
7.853
7.895
470,911
-0.18(-2.25%)
Dec 26, 2019
8.176
8.288
8.023
8.077
272,732
-0.01(-0.10%)
Dec 24, 2019
8.135
8.342
8.044
8.085
219,806
-0.06(-0.71%)
Dec 23, 2019
8.085
8.143
7.903
8.143
518,082
+0.07(+0.82%)
Dec 20, 2019
8.156
8.204
7.933
8.077
802,604
-0.05(-0.59%)
Dec 19, 2019
8.101
8.125
7.989
8.125
665,825
+0.08(+0.99%)
Dec 18, 2019
7.631
8.109
7.591
8.045
650,954
+0.37(+4.88%)
Dec 17, 2019
7.806
7.935
7.663
7.671
557,202
-0.09(-1.13%)
Dec 16, 2019
8.037
8.220
7.734
7.758
1,113,621
+0.02(+0.31%)
Dec 13, 2019
7.822
7.886
7.591
7.734
405,005
-0.09(-1.12%)
Dec 12, 2019
7.806
8.037
7.798
7.822
485,455
+0.03(+0.41%)
Dec 11, 2019
7.989
7.989
7.647
7.790
621,715
-0.24(-2.98%)
Dec 10, 2019
7.631
8.053
7.575
8.029
824,938
+0.40(+5.22%)
Dec 09, 2019
7.392
7.702
7.392
7.631
646,546
+0.22(+2.90%)
Dec 06, 2019
7.416
7.574
7.280
7.416
549,130
+0.03(+0.43%)
Dec 05, 2019
7.424
7.503
7.288
7.384
462,732
+0.00(+0.00%)
Dec 04, 2019
7.376
7.479
7.328
7.384
429,887
+0.14(+1.98%)
Dec 03, 2019
7.161
7.360
7.017
7.240
479,121
-0.06(-0.76%)
Dec 02, 2019
7.424
7.456
7.256
7.296
537,334
-0.16(-2.14%)
Nov 29, 2019
7.440
7.655
7.400
7.456
497,782
-0.02(-0.32%)
Nov 27, 2019
7.121
7.503
7.121
7.479
723,762
+0.37(+5.15%)
Nov 26, 2019
7.487
7.487
7.113
7.113
607,637
-0.33(-4.49%)
Nov 25, 2019
7.471
7.511
7.225
7.448
668,094
+0.01(+0.11%)
Nov 22, 2019
7.479
7.623
7.328
7.440
736,567
+0.00(+0.00%)
Nov 21, 2019
7.384
7.503
7.284
7.440
911,041
+0.14(+1.85%)
Nov 20, 2019
7.081
7.376
6.970
7.304
1,582,212
+0.20(+2.80%)
Nov 19, 2019
7.368
7.392
6.914
7.105
1,215,217
-0.27(-3.67%)
Nov 18, 2019
7.679
7.679
7.256
7.376
1,039,178
-0.30(-3.94%)
Nov 15, 2019
7.694
7.750
7.583
7.679
657,349
+0.03(+0.42%)
Nov 14, 2019
7.886
8.037
7.503
7.647
1,017,102
-0.03(-0.41%)
Nov 13, 2019
8.204
8.226
7.671
7.679
1,092,530
-0.46(-5.68%)
Nov 12, 2019
8.141
8.259
7.898
8.141
999,285
-0.05(-0.67%)
Nov 11, 2019
8.314
8.439
7.992
8.196
840,810
-0.29(-3.42%)
Nov 08, 2019
8.824
8.926
8.479
8.486
997,542
-0.35(-3.99%)
Nov 07, 2019
9.616
9.679
8.769
8.839
2,051,403
-0.85(-8.74%)
Nov 06, 2019
10.93
11.10
9.490
9.686
1,703,753
-1.58(-14.00%)
Nov 05, 2019
11.29
11.50
11.21
11.26
509,044
+0.02(+0.14%)
Nov 04, 2019
11.26
11.40
11.13
11.25
432,311
+0.20(+1.77%)
Nov 01, 2019
10.84
11.14
10.77
11.05
316,449
+0.30(+2.77%)
Oct 31, 2019
11.04
11.04
10.59
10.75
436,357
-0.31(-2.77%)
Oct 30, 2019
11.20
11.29
10.95
11.06
348,277
-0.23(-2.02%)
Oct 29, 2019
11.29
11.47
11.18
11.29
258,254
-0.17(-1.51%)
Oct 28, 2019
11.53
11.66
11.44
11.46
341,524
-0.02(-0.14%)
Oct 25, 2019
11.40
11.64
11.37
11.47
380,580
+0.11(+0.97%)
Oct 24, 2019
11.53
11.57
11.19
11.36
484,580
-0.05(-0.48%)
Oct 23, 2019
11.06
11.45
10.92
11.42
352,176
+0.45(+4.15%)
Oct 22, 2019
10.97
11.10
10.90
10.96
535,797
+0.01(+0.07%)
Oct 21, 2019
10.94
11.20
10.94
10.96
291,482
+0.12(+1.09%)
Oct 18, 2019
11.00
11.05
10.75
10.84
298,472
-0.19(-1.71%)
Oct 17, 2019
11.04
11.11
10.89
11.03
260,414
+0.08(+0.72%)
Oct 16, 2019
10.88
11.15
10.86
10.95
414,391
-0.01(-0.07%)
Oct 15, 2019
11.14
11.36
10.93
10.96
488,145
-0.19(-1.69%)
Oct 14, 2019
11.09
11.21
10.98
11.15
430,002
+0.02(+0.14%)
Oct 11, 2019
10.96
11.27
10.93
11.13
1,017,304
+0.41(+3.80%)
Oct 10, 2019
10.32
10.77
10.32
10.72
643,028
+0.52(+5.07%)
Oct 09, 2019
10.22
10.30
10.06
10.20
252,892
+0.16(+1.64%)
Oct 08, 2019
10.16
10.23
10.02
10.04
288,893
-0.27(-2.66%)
Oct 07, 2019
9.883
10.46
9.859
10.31
839,057
+0.47(+4.78%)
Oct 04, 2019
9.812
9.890
9.663
9.843
2,656,287
+0.08(+0.80%)
Oct 03, 2019
9.577
9.890
9.561
9.765
366,267
+0.10(+1.06%)
Oct 02, 2019
9.890
10.06
9.647
9.663
391,527
-0.32(-3.22%)
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
.