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 (%)
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%)
Oct 01, 2019
10.16
10.47
9.977
9.984
652,650
-0.09(-0.93%)
Sep 30, 2019
10.09
10.15
9.906
10.08
297,513
-0.02(-0.16%)
Sep 27, 2019
10.05
10.27
10.00
10.09
270,422
-0.01(-0.08%)
Sep 26, 2019
10.25
10.27
10.08
10.10
204,805
-0.21(-2.05%)
Sep 25, 2019
10.26
10.38
10.24
10.31
161,917
-0.04(-0.38%)
Sep 24, 2019
10.51
10.55
10.31
10.35
245,105
-0.22(-2.08%)
Sep 23, 2019
10.53
10.69
10.44
10.57
289,669
-0.07(-0.66%)
Sep 20, 2019
10.72
10.87
10.63
10.64
438,209
+0.00(+0.00%)
Sep 19, 2019
10.76
10.88
10.64
10.64
265,275
-0.20(-1.81%)
Sep 18, 2019
10.93
11.10
10.75
10.84
360,837
-0.16(-1.43%)
Sep 17, 2019
11.48
11.48
10.96
11.00
535,166
-0.38(-3.31%)
Sep 16, 2019
11.23
11.61
11.18
11.37
517,564
+0.46(+4.17%)
Sep 13, 2019
10.54
11.03
10.54
10.92
537,785
+0.39(+3.73%)
Sep 12, 2019
10.43
10.60
10.20
10.53
502,144
-0.04(-0.37%)
Sep 11, 2019
10.82
10.87
10.50
10.56
594,178
-0.26(-2.39%)
Sep 10, 2019
10.55
10.90
10.49
10.82
592,832
+0.33(+3.14%)
Sep 09, 2019
9.906
10.50
9.867
10.49
451,368
+0.67(+6.87%)
Sep 06, 2019
9.710
9.930
9.592
9.820
489,718
+0.11(+1.13%)
Sep 05, 2019
9.624
9.796
9.608
9.710
323,728
+0.16(+1.73%)
Sep 04, 2019
9.624
9.663
9.334
9.545
414,696
+0.07(+0.75%)
Sep 03, 2019
9.443
9.584
9.334
9.475
264,380
-0.17(-1.79%)
Aug 30, 2019
9.867
9.906
9.451
9.647
331,366
-0.16(-1.60%)
Aug 29, 2019
9.843
9.922
9.592
9.804
356,798
+0.06(+0.64%)
Aug 28, 2019
9.412
9.832
9.388
9.741
356,734
+0.36(+3.85%)
Aug 27, 2019
9.734
9.765
9.373
9.381
561,618
-0.31(-3.16%)
Aug 26, 2019
9.851
9.867
9.624
9.686
435,185
-0.02(-0.16%)
Aug 23, 2019
9.671
9.906
9.553
9.702
457,334
-0.10(-1.04%)
Aug 22, 2019
9.977
10.03
9.777
9.804
179,766
-0.14(-1.42%)
Aug 21, 2019
9.781
10.00
9.734
9.945
329,749
+0.27(+2.76%)
Aug 20, 2019
9.702
9.828
9.628
9.679
342,021
+0.01(+0.08%)
Aug 19, 2019
9.420
9.765
9.365
9.671
380,645
+0.43(+4.67%)
Aug 16, 2019
8.933
9.263
8.871
9.239
362,348
+0.29(+3.24%)
Aug 15, 2019
8.973
9.106
8.792
8.949
403,846
-0.07(-0.78%)
Aug 14, 2019
9.224
9.243
8.832
9.020
443,518
-0.44(-4.64%)
Aug 13, 2019
9.334
9.553
9.137
9.459
335,306
+0.08(+0.84%)
Aug 12, 2019
9.514
9.584
9.334
9.381
334,858
-0.22(-2.29%)
Aug 09, 2019
9.804
9.930
9.545
9.600
383,640
-0.17(-1.77%)
Aug 08, 2019
9.990
10.06
9.695
9.773
395,881
-0.14(-1.41%)
Aug 07, 2019
10.04
10.09
9.829
9.912
520,565
-0.40(-3.83%)
Aug 06, 2019
9.966
10.66
9.928
10.31
684,068
+0.47(+4.72%)
Aug 05, 2019
10.41
10.52
9.827
9.842
661,765
-0.91(-8.50%)
Aug 02, 2019
11.55
11.55
10.72
10.76
451,614
-0.50(-4.47%)
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
.