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, 2020
4.641
4.895
4.566
4.768
2,290,946
+0.05(+1.08%)
Feb 27, 2020
4.618
4.800
4.452
4.717
1,368,088
-0.03(-0.70%)
Feb 26, 2020
4.916
4.924
4.717
4.750
1,383,433
-0.11(-2.21%)
Feb 25, 2020
4.709
4.920
4.551
4.858
1,184,719
+0.18(+3.89%)
Feb 24, 2020
4.808
4.808
4.618
4.676
1,457,680
-0.33(-6.61%)
Feb 21, 2020
5.230
5.230
4.924
5.007
1,119,577
-0.25(-4.72%)
Feb 20, 2020
5.065
5.396
5.048
5.255
1,072,134
+0.21(+4.10%)
Feb 19, 2020
4.982
5.056
4.858
5.048
1,305,830
+0.02(+0.49%)
Feb 18, 2020
5.106
5.189
5.007
5.023
910,094
-0.08(-1.62%)
Feb 14, 2020
5.131
5.263
4.982
5.106
1,454,543
-0.02(-0.32%)
Feb 13, 2020
4.659
5.313
4.634
5.122
3,302,103
+0.48(+10.34%)
Feb 12, 2020
4.469
4.800
4.469
4.643
1,680,485
+0.28(+6.45%)
Feb 11, 2020
4.527
4.684
4.345
4.361
1,721,283
-0.12(-2.59%)
Feb 10, 2020
4.758
4.767
4.436
4.477
1,504,895
-0.29(-6.08%)
Feb 07, 2020
4.816
4.883
4.643
4.767
1,933,067
-0.18(-3.68%)
Feb 06, 2020
4.907
5.073
4.386
4.949
3,265,086
-0.50(-9.26%)
Feb 05, 2020
5.503
5.702
5.437
5.454
1,388,390
+0.09(+1.70%)
Feb 04, 2020
5.445
5.677
5.354
5.362
1,258,715
-0.02(-0.31%)
Feb 03, 2020
5.371
5.536
5.305
5.379
1,419,993
+0.02(+0.31%)
Jan 31, 2020
5.478
5.561
5.197
5.362
1,630,244
-0.15(-2.70%)
Jan 30, 2020
5.545
5.578
5.371
5.511
1,457,978
-0.07(-1.33%)
Jan 29, 2020
5.917
6.008
5.569
5.586
1,069,878
-0.27(-4.66%)
Jan 28, 2020
5.867
6.091
5.851
5.859
1,042,508
+0.06(+1.00%)
Jan 27, 2020
5.851
6.074
5.495
5.801
3,255,444
-0.26(-4.37%)
Jan 24, 2020
6.422
6.463
5.975
6.066
1,446,326
-0.48(-7.33%)
Jan 23, 2020
6.687
6.695
6.364
6.546
1,546,138
-0.17(-2.59%)
Jan 22, 2020
7.191
7.233
6.699
6.720
1,123,424
-0.46(-6.34%)
Jan 21, 2020
7.580
7.580
7.133
7.175
852,824
-0.41(-5.45%)
Jan 17, 2020
7.886
7.886
7.464
7.589
510,425
-0.26(-3.37%)
Jan 16, 2020
7.820
7.936
7.746
7.853
337,311
+0.07(+0.85%)
Jan 15, 2020
7.688
7.829
7.572
7.787
524,716
+0.07(+0.97%)
Jan 14, 2020
7.655
7.870
7.585
7.713
499,703
+0.07(+0.98%)
Jan 13, 2020
7.539
7.713
7.382
7.638
539,259
+0.13(+1.76%)
Jan 10, 2020
7.647
7.725
7.485
7.506
540,514
-0.13(-1.73%)
Jan 09, 2020
7.572
7.729
7.519
7.638
538,105
+0.07(+0.87%)
Jan 08, 2020
8.102
8.139
7.464
7.572
1,137,003
-0.52(-6.44%)
Jan 07, 2020
8.027
8.118
7.961
8.093
336,636
+0.07(+0.82%)
Jan 06, 2020
7.829
8.143
7.829
8.027
604,600
+0.17(+2.21%)
Jan 03, 2020
8.135
8.193
7.787
7.853
384,994
-0.24(-2.97%)
Jan 02, 2020
8.184
8.292
8.052
8.093
399,296
-0.01(-0.10%)
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%)
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
.