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%)
May 01, 2019
12.03
12.35
12.03
12.15
628,825
+0.15(+1.28%)
Apr 30, 2019
12.27
12.39
11.99
11.99
495,938
-0.15(-1.20%)
Apr 29, 2019
12.10
12.15
11.93
12.14
532,702
+0.09(+0.76%)
Apr 26, 2019
12.41
12.47
12.03
12.05
484,000
-0.40(-3.21%)
Apr 25, 2019
12.62
12.65
12.37
12.45
389,728
-0.15(-1.22%)
Apr 24, 2019
12.63
12.86
12.40
12.60
682,448
-0.06(-0.48%)
Apr 23, 2019
12.48
12.85
12.47
12.66
639,215
+0.17(+1.35%)
Apr 22, 2019
12.65
12.71
12.36
12.49
483,888
-0.09(-0.73%)
Apr 18, 2019
12.55
12.67
12.35
12.58
787,640
+0.08(+0.68%)
Apr 17, 2019
12.43
12.54
11.96
12.50
873,783
-0.12(-0.97%)
Apr 16, 2019
12.90
12.92
12.58
12.62
320,598
-0.28(-2.20%)
Apr 15, 2019
12.81
13.04
12.81
12.91
337,404
+0.03(+0.24%)
Apr 12, 2019
13.20
13.20
12.84
12.88
466,277
-0.01(-0.06%)
Apr 11, 2019
12.88
13.09
12.84
12.88
417,826
-0.05(-0.42%)
Apr 10, 2019
12.55
12.98
12.52
12.94
550,470
+0.45(+3.63%)
Apr 09, 2019
12.56
12.65
12.30
12.48
494,780
-0.13(-1.03%)
Apr 08, 2019
12.78
12.85
12.56
12.62
289,461
-0.11(-0.84%)
Apr 05, 2019
12.67
12.91
12.66
12.72
347,557
+0.00(+0.00%)
Apr 04, 2019
12.67
12.77
12.57
12.72
516,815
+0.12(+0.91%)
Apr 03, 2019
12.95
13.03
12.58
12.61
659,289
-0.25(-1.91%)
Apr 02, 2019
12.85
13.18
12.72
12.85
1,313,591
-0.80(-5.85%)
Apr 01, 2019
13.59
13.66
13.48
13.65
266,733
+0.25(+1.89%)
Mar 29, 2019
13.60
13.61
13.31
13.40
324,882
+0.06(+0.46%)
Mar 28, 2019
13.38
13.49
13.10
13.34
283,860
-0.12(-0.91%)
Mar 27, 2019
13.23
13.47
13.15
13.46
225,268
+0.20(+1.50%)
Mar 26, 2019
13.44
13.64
13.16
13.26
277,129
-0.03(-0.23%)
Mar 25, 2019
13.14
13.38
13.03
13.29
300,357
+0.13(+0.99%)
Mar 22, 2019
13.60
13.71
13.15
13.16
599,852
-0.61(-4.40%)
Mar 21, 2019
13.47
13.79
13.43
13.77
402,356
+0.29(+2.16%)
Mar 20, 2019
13.31
13.61
13.23
13.47
524,654
+0.12(+0.86%)
Mar 19, 2019
13.86
13.88
13.34
13.36
323,264
-0.43(-3.12%)
Mar 18, 2019
13.59
13.83
13.50
13.79
406,725
+0.28(+2.04%)
Mar 15, 2019
13.28
13.75
13.28
13.51
840,158
+0.18(+1.32%)
Mar 14, 2019
13.14
13.55
13.14
13.34
593,709
+0.14(+1.05%)
Mar 13, 2019
13.23
13.35
13.05
13.20
470,700
+0.08(+0.58%)
Mar 12, 2019
12.74
13.14
12.74
13.12
375,388
+0.40(+3.14%)
Mar 11, 2019
12.65
12.75
12.53
12.72
233,137
+0.21(+1.72%)
Mar 08, 2019
12.36
12.54
12.23
12.51
292,172
-0.02(-0.12%)
Mar 07, 2019
12.52
12.59
12.32
12.52
323,483
+0.02(+0.18%)
Mar 06, 2019
12.58
12.77
12.50
12.50
431,332
-0.12(-0.91%)
Mar 05, 2019
12.66
12.96
12.41
12.62
301,679
+0.00(+0.00%)
Mar 04, 2019
12.29
12.69
12.29
12.62
344,025
+0.43(+3.53%)
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
.