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 29, 2020
2.887
2.990
2.775
2.955
925,782
+0.05(+1.78%)
May 28, 2020
3.136
3.179
2.861
2.904
1,534,860
-0.23(-7.42%)
May 27, 2020
3.128
3.205
2.993
3.136
820,831
+0.08(+2.54%)
May 26, 2020
3.128
3.179
2.977
3.059
1,289,292
+0.04(+1.43%)
May 22, 2020
3.059
3.085
2.843
3.016
1,406,836
-0.03(-0.85%)
May 21, 2020
3.093
3.197
3.042
3.042
1,024,785
-0.06(-1.94%)
May 20, 2020
3.257
3.274
3.063
3.102
910,658
-0.09(-2.70%)
May 19, 2020
3.559
3.559
3.179
3.188
969,383
-0.34(-9.76%)
May 18, 2020
3.231
3.559
3.197
3.533
957,017
+0.51(+16.81%)
May 15, 2020
3.128
3.205
2.981
3.024
788,835
-0.09(-3.04%)
May 14, 2020
3.060
3.187
2.983
3.119
956,174
-0.03(-0.81%)
May 13, 2020
3.374
3.400
3.068
3.145
2,107,768
-0.20(-6.09%)
May 12, 2020
3.595
3.655
3.349
3.349
1,297,869
-0.14(-3.90%)
May 11, 2020
3.408
3.612
3.400
3.485
833,848
-0.05(-1.44%)
May 08, 2020
3.527
3.595
3.340
3.536
929,979
+0.09(+2.72%)
May 07, 2020
3.306
3.612
2.907
3.442
1,821,068
+0.03(+1.00%)
May 06, 2020
3.570
3.570
3.281
3.408
1,873,924
-0.08(-2.43%)
May 05, 2020
3.595
3.689
3.476
3.493
737,409
+0.07(+1.99%)
May 04, 2020
3.519
3.638
3.255
3.425
1,626,563
-0.20(-5.40%)
May 01, 2020
3.978
3.986
3.595
3.621
860,443
-0.31(-7.79%)
Apr 30, 2020
4.284
4.335
3.867
3.927
1,826,716
-0.50(-11.32%)
Apr 29, 2020
4.080
4.553
3.995
4.428
2,863,230
+0.60(+15.78%)
Apr 28, 2020
3.187
4.156
3.179
3.825
3,988,884
+0.77(+25.35%)
Apr 27, 2020
3.170
3.170
2.992
3.051
1,644,595
-0.18(-5.53%)
Apr 24, 2020
3.332
3.434
3.197
3.230
884,445
-0.08(-2.56%)
Apr 23, 2020
3.468
3.627
3.255
3.315
1,284,821
-0.14(-3.94%)
Apr 22, 2020
3.612
3.711
3.357
3.451
1,566,397
+0.07(+2.01%)
Apr 21, 2020
4.343
4.420
3.332
3.383
2,060,608
-0.83(-19.76%)
Apr 20, 2020
3.085
4.649
3.085
4.216
4,551,456
+0.94(+28.83%)
Apr 17, 2020
3.408
3.510
3.162
3.272
518,407
-0.06(-1.79%)
Apr 16, 2020
3.221
3.400
3.187
3.332
423,489
+0.22(+7.10%)
Apr 15, 2020
3.595
3.595
3.034
3.111
613,715
-0.52(-14.29%)
Apr 14, 2020
3.230
3.689
3.230
3.629
856,359
+0.43(+13.56%)
Apr 13, 2020
3.111
3.323
3.102
3.196
638,335
+0.09(+3.01%)
Apr 09, 2020
2.975
3.230
2.945
3.102
1,304,607
+0.25(+8.96%)
Apr 08, 2020
2.635
2.890
2.507
2.847
1,070,901
+0.35(+13.95%)
Apr 07, 2020
2.754
2.864
2.465
2.499
1,297,425
-0.24(-8.70%)
Apr 06, 2020
2.720
2.788
2.635
2.737
816,156
+0.10(+3.87%)
Apr 03, 2020
2.873
2.890
2.499
2.635
661,481
-0.11(-4.02%)
Apr 02, 2020
3.136
3.163
2.711
2.745
726,686
-0.24(-7.98%)
Apr 01, 2020
3.043
3.145
2.856
2.983
916,720
-0.09(-3.04%)
Mar 31, 2020
2.992
3.315
2.941
3.077
1,445,563
+0.20(+6.78%)
Mar 30, 2020
3.051
3.051
2.822
2.881
754,281
-0.24(-7.63%)
Mar 27, 2020
2.745
3.136
2.711
3.119
1,237,424
+0.30(+10.54%)
Mar 26, 2020
2.635
2.881
2.269
2.822
1,032,175
+0.25(+9.93%)
Mar 25, 2020
2.796
2.873
2.558
2.567
1,250,303
-0.21(-7.65%)
Mar 24, 2020
2.924
2.932
2.635
2.779
615,132
+0.06(+2.19%)
Mar 23, 2020
3.077
3.077
2.656
2.720
630,410
-0.43(-13.75%)
Mar 20, 2020
2.745
3.179
2.728
3.153
1,685,588
+0.46(+17.03%)
Mar 19, 2020
2.983
3.153
2.635
2.694
898,920
-0.27(-9.17%)
Mar 18, 2020
3.060
3.213
2.690
2.966
1,270,329
-0.09(-3.06%)
Mar 17, 2020
3.085
3.476
2.958
3.060
976,133
+0.08(+2.56%)
Mar 16, 2020
2.592
3.391
2.550
2.983
1,050,491
-0.45(-13.12%)
Mar 13, 2020
3.187
3.434
3.060
3.434
1,101,409
+0.48(+16.43%)
Mar 12, 2020
3.026
3.094
2.822
2.949
1,104,060
-0.33(-10.10%)
Mar 11, 2020
3.357
3.400
3.085
3.281
1,474,690
-0.08(-2.53%)
Mar 10, 2020
3.162
3.587
3.068
3.366
2,029,964
+0.40(+13.47%)
Mar 09, 2020
3.468
3.468
2.941
2.966
1,560,768
-0.82(-21.75%)
Mar 06, 2020
3.961
4.046
3.769
3.791
1,082,466
-0.34(-8.23%)
Mar 05, 2020
4.403
4.403
4.046
4.131
1,276,294
-0.38(-8.47%)
Mar 04, 2020
4.912
4.912
4.462
4.513
864,164
-0.33(-6.84%)
Mar 03, 2020
5.048
5.125
4.717
4.844
979,467
-0.18(-3.55%)
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
.