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, 2019
10.93
11.18
10.87
11.16
341,291
+0.08(+0.70%)
May 30, 2019
11.54
11.58
11.06
11.08
423,833
-0.49(-4.22%)
May 29, 2019
11.33
11.57
11.21
11.57
515,651
+0.00(+0.00%)
May 28, 2019
11.38
11.64
11.31
11.57
657,983
+0.20(+1.77%)
May 24, 2019
11.53
11.73
11.35
11.37
277,161
+0.01(+0.07%)
May 23, 2019
11.33
11.55
11.21
11.36
682,596
-0.22(-1.94%)
May 22, 2019
11.98
11.99
11.56
11.59
437,948
-0.46(-3.80%)
May 21, 2019
11.82
12.04
11.75
12.04
362,898
+0.28(+2.37%)
May 20, 2019
11.77
11.86
11.61
11.76
293,959
+0.00(+0.00%)
May 17, 2019
11.94
12.10
11.75
11.76
227,355
-0.25(-2.06%)
May 16, 2019
11.87
12.13
11.87
12.01
326,447
+0.29(+2.45%)
May 15, 2019
11.62
11.75
11.50
11.73
235,706
+0.12(+1.00%)
May 14, 2019
11.44
11.66
11.35
11.61
380,568
+0.22(+1.97%)
May 13, 2019
11.51
11.69
11.33
11.38
541,558
-0.29(-2.46%)
May 10, 2019
11.46
11.74
11.33
11.67
440,865
+0.22(+1.94%)
May 09, 2019
11.51
11.59
11.20
11.45
589,839
-0.13(-1.13%)
May 08, 2019
11.72
11.97
11.55
11.58
548,888
-0.10(-0.85%)
May 07, 2019
11.59
11.75
11.23
11.68
845,866
-0.08(-0.72%)
May 06, 2019
11.69
11.92
11.61
11.76
729,719
-0.28(-2.36%)
May 03, 2019
12.51
12.84
11.86
12.05
967,088
-0.04(-0.32%)
May 02, 2019
12.10
12.27
12.03
12.09
402,629
-0.06(-0.51%)
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
.