Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.040 3.040 2.940 2.950 434,253 -0.09(-2.96%)
Aug 28, 2020 2.960 3.060 2.940 3.040 570,200 +0.08(+2.70%)
Aug 27, 2020 3.090 3.090 2.960 2.960 441,672 -0.10(-3.27%)
Aug 26, 2020 3.170 3.170 3.030 3.060 324,471 -0.11(-3.47%)
Aug 25, 2020 3.150 3.180 3.050 3.170 350,839 +0.08(+2.59%)
Aug 24, 2020 3.090 3.110 2.960 3.090 671,720 +0.04(+1.31%)
Aug 21, 2020 3.060 3.100 3.010 3.050 401,400 -0.04(-1.29%)
Aug 20, 2020 3.120 3.210 3.090 3.090 423,103 -0.03(-0.96%)
Aug 19, 2020 3.270 3.270 3.080 3.120 553,787 -0.13(-4.00%)
Aug 18, 2020 3.310 3.410 3.250 3.250 438,819 -0.10(-2.99%)
Aug 17, 2020 3.410 3.410 3.230 3.350 502,626 -0.08(-2.33%)
Aug 14, 2020 3.250 3.445 3.230 3.430 421,200 +0.13(+3.94%)
Aug 13, 2020 3.470 3.480 3.290 3.300 425,723 -0.11(-3.23%)
Aug 12, 2020 3.420 3.460 3.310 3.410 282,989 +0.05(+1.49%)
Aug 11, 2020 3.270 3.660 3.270 3.360 897,914 +0.14(+4.35%)
Aug 10, 2020 3.220 3.340 3.130 3.220 733,100 +0.03(+0.94%)
Aug 07, 2020 3.230 3.300 3.110 3.190 650,300 -0.05(-1.54%)
Aug 06, 2020 3.300 3.320 3.220 3.240 349,046 -0.06(-1.82%)
Aug 05, 2020 3.300 3.340 3.150 3.300 698,183 +0.13(+4.10%)
Aug 04, 2020 2.990 3.260 2.990 3.170 565,207 +0.14(+4.62%)
Aug 03, 2020 2.940 3.110 2.890 3.030 542,714 +0.11(+3.77%)
Jul 31, 2020 3.000 3.050 2.850 2.920 1,093,400 -0.13(-4.26%)
Jul 30, 2020 3.120 3.140 2.990 3.050 411,828 -0.14(-4.39%)
Jul 29, 2020 3.090 3.210 2.980 3.190 436,661 +0.13(+4.25%)
Jul 28, 2020 3.110 3.190 3.010 3.060 583,368 -0.03(-0.97%)
Jul 27, 2020 3.100 3.150 3.040 3.090 323,930 -0.01(-0.32%)
Jul 24, 2020 3.190 3.250 3.045 3.100 411,600 -0.10(-3.13%)
Jul 23, 2020 3.140 3.200 3.050 3.200 411,616 +0.05(+1.59%)
Jul 22, 2020 3.110 3.265 3.020 3.150 591,439 -0.03(-0.94%)
Jul 21, 2020 3.030 3.200 3.010 3.180 763,166 +0.21(+7.07%)
Jul 20, 2020 3.120 3.170 2.950 2.970 481,777 -0.16(-5.11%)
Jul 17, 2020 3.060 3.165 3.050 3.130 371,000 +0.07(+2.29%)
Jul 16, 2020 3.120 3.190 3.030 3.060 665,512 -0.07(-2.24%)
Jul 15, 2020 2.810 3.150 2.810 3.130 1,085,936 +0.38(+13.82%)
Jul 14, 2020 2.640 2.770 2.590 2.750 488,030 +0.11(+4.17%)
Jul 13, 2020 2.790 2.807 2.620 2.640 750,442 -0.11(-4.00%)
Jul 10, 2020 2.660 2.807 2.650 2.750 656,300 +0.09(+3.38%)
Jul 09, 2020 2.770 2.815 2.660 2.660 627,581 -0.13(-4.66%)
Jul 08, 2020 2.830 2.860 2.730 2.790 526,598 -0.04(-1.41%)
Jul 07, 2020 2.860 2.910 2.740 2.830 591,911 -0.03(-1.05%)
Jul 06, 2020 2.860 2.880 2.680 2.860 813,526 +0.09(+3.25%)
Jul 02, 2020 3.080 3.110 2.760 2.770 1,179,200 -0.24(-7.97%)
Jul 01, 2020 2.770 3.060 2.770 3.010 937,860 +0.20(+7.12%)
Jun 30, 2020 3.070 3.230 2.740 2.810 1,141,468 -0.13(-4.42%)
Jun 29, 2020 2.730 3.090 2.690 2.940 1,176,017 +0.32(+12.21%)
Jun 26, 2020 2.700 2.740 2.550 2.620 5,145,300 -0.11(-4.03%)
Jun 25, 2020 2.650 2.765 2.570 2.730 1,863,678 +0.00(+0.00%)
Jun 24, 2020 2.950 2.950 2.600 2.730 1,977,843 -0.12(-4.21%)
Jun 23, 2020 3.000 3.040 2.850 2.850 1,777,784 -0.11(-3.72%)
Jun 22, 2020 3.100 3.145 2.940 2.960 1,986,557 -0.23(-7.21%)
Jun 19, 2020 3.300 3.350 3.150 3.190 1,191,800 -0.05(-1.54%)
Jun 18, 2020 3.280 3.320 3.115 3.240 1,208,301 -0.02(-0.61%)
Jun 17, 2020 3.440 3.450 3.260 3.260 1,083,791 -0.18(-5.23%)
Jun 16, 2020 3.630 3.640 3.330 3.440 1,053,600 +0.04(+1.18%)
Jun 15, 2020 3.220 3.490 3.170 3.400 945,695 +0.00(+0.00%)
Jun 12, 2020 3.620 3.640 3.220 3.400 1,655,000 +0.05(+1.49%)
Jun 11, 2020 3.500 3.560 3.330 3.350 1,703,451 -0.40(-10.67%)
Jun 10, 2020 4.030 4.034 3.740 3.750 972,367 -0.26(-6.48%)
Jun 09, 2020 4.380 4.380 3.824 4.010 1,861,085 -0.56(-12.25%)
Jun 08, 2020 4.100 4.580 3.940 4.570 2,013,998 +0.67(+17.18%)
Jun 05, 2020 3.490 3.935 3.370 3.900 2,300,800 +0.57(+17.12%)
Jun 04, 2020 3.450 3.540 3.280 3.330 1,229,456 -0.12(-3.48%)
Jun 03, 2020 3.430 3.530 3.320 3.450 1,091,702 +0.16(+4.86%)
Jun 02, 2020 3.270 3.370 3.180 3.290 1,479,292 +0.02(+0.61%)
Jun 01, 2020 3.440 3.490 3.270 3.270 827,604 -0.16(-4.66%)
May 29, 2020 3.350 3.470 3.220 3.430 797,700 +0.06(+1.78%)
May 28, 2020 3.640 3.690 3.320 3.370 1,322,512 -0.27(-7.42%)
May 27, 2020 3.630 3.720 3.474 3.640 707,269 +0.09(+2.54%)
May 26, 2020 3.630 3.690 3.455 3.550 1,110,919 +0.05(+1.43%)
May 22, 2020 3.550 3.580 3.300 3.500 1,212,200 -0.03(-0.85%)
May 21, 2020 3.590 3.710 3.530 3.530 883,006 -0.07(-1.94%)
May 20, 2020 3.780 3.800 3.555 3.600 784,669 -0.10(-2.70%)
May 19, 2020 4.130 4.130 3.690 3.700 835,269 -0.40(-9.76%)
May 18, 2020 3.750 4.130 3.710 4.100 824,614 +0.59(+16.81%)
May 15, 2020 3.630 3.720 3.460 3.510 679,700 -0.16(-4.36%)
May 14, 2020 3.600 3.750 3.510 3.670 812,663 -0.03(-0.81%)
May 13, 2020 3.970 4.000 3.610 3.700 1,791,415 -0.24(-6.09%)
May 12, 2020 4.230 4.300 3.940 3.940 1,103,073 -0.16(-3.90%)
May 11, 2020 4.010 4.250 4.000 4.100 708,697 -0.06(-1.44%)
May 08, 2020 4.150 4.230 3.930 4.160 790,400 +0.11(+2.72%)
May 07, 2020 3.890 4.250 3.420 4.050 1,547,746 +0.04(+1.00%)
May 06, 2020 4.200 4.200 3.860 4.010 1,592,669 -0.10(-2.43%)
May 05, 2020 4.230 4.340 4.090 4.110 626,732 +0.08(+1.99%)
May 04, 2020 4.140 4.280 3.830 4.030 1,382,434 -0.23(-5.40%)
May 01, 2020 4.680 4.690 4.230 4.260 731,300 -0.36(-7.79%)
Apr 30, 2020 5.040 5.100 4.550 4.620 1,552,546 -0.59(-11.32%)
Apr 29, 2020 4.800 5.357 4.700 5.210 2,433,490 +0.71(+15.78%)
Apr 28, 2020 3.750 4.890 3.740 4.500 3,390,196 +0.91(+25.35%)
Apr 27, 2020 3.730 3.730 3.520 3.590 1,397,759 -0.21(-5.53%)
Apr 24, 2020 3.920 4.040 3.761 3.800 751,700 -0.10(-2.56%)
Apr 23, 2020 4.080 4.267 3.830 3.900 1,091,984 -0.16(-3.94%)
Apr 22, 2020 4.250 4.366 3.950 4.060 1,331,298 +0.08(+2.01%)
Apr 21, 2020 5.110 5.200 3.920 3.980 1,751,333 -0.98(-19.76%)
Apr 20, 2020 3.630 5.470 3.630 4.960 3,868,332 +1.11(+28.83%)
Apr 17, 2020 4.010 4.130 3.720 3.850 440,600 -0.07(-1.79%)
Apr 16, 2020 3.790 4.000 3.750 3.920 359,928 +0.26(+7.10%)
Apr 15, 2020 4.230 4.230 3.570 3.660 521,603 -0.61(-14.29%)
Apr 14, 2020 3.800 4.340 3.800 4.270 727,829 +0.51(+13.56%)
Apr 13, 2020 3.660 3.910 3.650 3.760 542,528 +0.11(+3.01%)
Apr 09, 2020 3.500 3.800 3.465 3.650 1,108,800 +0.30(+8.96%)
Apr 08, 2020 3.100 3.400 2.950 3.350 910,171 +0.41(+13.95%)
Apr 07, 2020 3.240 3.370 2.900 2.940 1,102,696 -0.28(-8.70%)
Apr 06, 2020 3.200 3.280 3.100 3.220 693,660 +0.12(+3.87%)
Apr 03, 2020 3.380 3.400 2.940 3.100 562,200 -0.13(-4.02%)
Apr 02, 2020 3.690 3.722 3.190 3.230 617,619 -0.28(-7.98%)
Apr 01, 2020 3.580 3.700 3.360 3.510 779,131 -0.11(-3.04%)
Mar 31, 2020 3.520 3.900 3.460 3.620 1,228,600 +0.23(+6.78%)
Mar 30, 2020 3.590 3.590 3.320 3.390 641,072 -0.28(-7.63%)
Mar 27, 2020 3.230 3.690 3.190 3.670 1,051,700 +0.35(+10.54%)
Mar 26, 2020 3.100 3.390 2.670 3.320 877,257 +0.30(+9.93%)
Mar 25, 2020 3.290 3.380 3.010 3.020 1,062,646 -0.25(-7.65%)
Mar 24, 2020 3.440 3.450 3.100 3.270 522,808 +0.07(+2.19%)
Mar 23, 2020 3.620 3.620 3.125 3.200 535,793 -0.51(-13.75%)
Mar 20, 2020 3.230 3.740 3.210 3.710 1,432,600 +0.54(+17.03%)
Mar 19, 2020 3.510 3.710 3.100 3.170 764,002 -0.32(-9.17%)
Mar 18, 2020 3.600 3.780 3.165 3.490 1,079,667 -0.11(-3.06%)
Mar 17, 2020 3.630 4.090 3.480 3.600 829,626 +0.09(+2.56%)
Mar 16, 2020 3.050 3.990 3.000 3.510 892,824 -0.53(-13.12%)
Mar 13, 2020 3.750 4.040 3.600 4.040 936,100 +0.57(+16.43%)
Mar 12, 2020 3.560 3.640 3.320 3.470 938,353 -0.39(-10.10%)
Mar 11, 2020 3.950 4.000 3.630 3.860 1,253,355 -0.10(-2.53%)
Mar 10, 2020 3.720 4.220 3.610 3.960 1,725,289 +0.47(+13.47%)
Mar 09, 2020 4.080 4.080 3.460 3.490 1,326,514 -0.97(-21.75%)
Mar 06, 2020 4.660 4.760 4.435 4.460 920,000 -0.40(-8.23%)
Mar 05, 2020 5.180 5.180 4.760 4.860 1,084,736 -0.45(-8.47%)
Mar 04, 2020 5.780 5.780 5.250 5.310 734,463 -0.39(-6.84%)
Mar 03, 2020 5.940 6.030 5.550 5.700 832,460 -0.21(-3.55%)
Mar 02, 2020 5.690 5.920 5.370 5.910 828,250 +0.30(+5.35%)
Feb 28, 2020 5.460 5.760 5.373 5.610 1,947,100 -0.09(-1.58%)
Feb 27, 2020 5.580 5.800 5.380 5.700 1,132,154 -0.04(-0.70%)
Feb 26, 2020 5.940 5.950 5.700 5.740 1,144,853 -0.13(-2.21%)
Feb 25, 2020 5.690 5.945 5.500 5.870 980,408 +0.22(+3.89%)
Feb 24, 2020 5.810 5.810 5.580 5.650 1,206,296 -0.40(-6.61%)
Feb 21, 2020 6.320 6.320 5.950 6.050 926,500 -0.30(-4.72%)
Feb 20, 2020 6.120 6.520 6.100 6.350 887,239 +0.25(+4.10%)
Feb 19, 2020 6.020 6.110 5.870 6.100 1,080,633 +0.03(+0.49%)
Feb 18, 2020 6.170 6.270 6.050 6.070 753,144 -0.10(-1.62%)
Feb 14, 2020 6.200 6.360 6.020 6.170 1,203,700 -0.02(-0.32%)
Feb 13, 2020 5.630 6.420 5.600 6.190 2,732,638 +0.58(+10.34%)
Feb 12, 2020 5.400 5.800 5.400 5.610 1,390,677 +0.34(+6.45%)
Feb 11, 2020 5.470 5.660 5.250 5.270 1,424,439 -0.14(-2.59%)
Feb 10, 2020 5.750 5.760 5.360 5.410 1,245,368 -0.35(-6.08%)
Feb 07, 2020 5.820 5.900 5.610 5.760 1,599,700 -0.22(-3.68%)
Feb 06, 2020 5.930 6.130 5.300 5.980 2,702,005 -0.61(-9.26%)
Feb 05, 2020 6.650 6.890 6.570 6.590 1,148,955 +0.11(+1.70%)
Feb 04, 2020 6.580 6.860 6.470 6.480 1,041,643 -0.02(-0.31%)
Feb 03, 2020 6.490 6.690 6.410 6.500 1,175,108 +0.02(+0.31%)
Jan 31, 2020 6.620 6.720 6.280 6.480 1,349,100 -0.18(-2.70%)
Jan 30, 2020 6.700 6.740 6.490 6.660 1,206,542 -0.09(-1.33%)
Jan 29, 2020 7.150 7.260 6.730 6.750 885,372 -0.33(-4.66%)
Jan 28, 2020 7.090 7.360 7.070 7.080 862,722 +0.07(+1.00%)
Jan 27, 2020 7.070 7.340 6.640 7.010 2,694,026 -0.32(-4.37%)
Jan 24, 2020 7.760 7.810 7.220 7.330 1,196,900 -0.58(-7.33%)
Jan 23, 2020 8.080 8.090 7.690 7.910 1,279,499 -0.21(-2.59%)
Jan 22, 2020 8.690 8.740 8.095 8.120 929,684 -0.55(-6.34%)
Jan 21, 2020 9.160 9.160 8.620 8.670 705,750 -0.50(-5.45%)
Jan 17, 2020 9.530 9.530 9.020 9.170 422,400 -0.32(-3.37%)
Jan 16, 2020 9.450 9.590 9.360 9.490 279,140 +0.08(+0.85%)
Jan 15, 2020 9.290 9.460 9.150 9.410 434,226 +0.09(+0.97%)
Jan 14, 2020 9.250 9.510 9.166 9.320 413,527 +0.09(+0.98%)
Jan 13, 2020 9.110 9.320 8.920 9.230 446,261 +0.16(+1.76%)
Jan 10, 2020 9.240 9.335 9.045 9.070 447,300 -0.16(-1.73%)
Jan 09, 2020 9.150 9.340 9.086 9.230 445,306 +0.08(+0.87%)
Jan 08, 2020 9.790 9.835 9.020 9.150 940,921 -0.63(-6.44%)
Jan 07, 2020 9.700 9.810 9.620 9.780 278,582 +0.08(+0.82%)
Jan 06, 2020 9.460 9.840 9.460 9.700 500,334 +0.21(+2.21%)
Jan 03, 2020 9.830 9.900 9.410 9.490 318,600 -0.29(-2.97%)
Jan 02, 2020 9.890 10.02 9.730 9.780 330,436 -0.01(-0.10%)
Dec 31, 2019 9.330 9.830 9.250 9.790 508,600 +0.47(+5.04%)
Dec 30, 2019 9.590 9.670 9.250 9.320 474,877 -0.22(-2.31%)
Dec 27, 2019 9.810 9.810 9.490 9.540 389,700 -0.22(-2.25%)
Dec 26, 2019 9.880 10.01 9.695 9.760 225,698 -0.01(-0.10%)
Dec 24, 2019 9.830 10.08 9.720 9.770 181,900 -0.07(-0.71%)
Dec 23, 2019 9.770 9.840 9.550 9.840 428,736 -0.30(-2.96%)
Dec 20, 2019 10.24 10.30 9.960 10.14 639,300 -0.06(-0.59%)
Dec 19, 2019 10.17 10.20 10.03 10.20 530,351 +0.10(+0.99%)
Dec 18, 2019 9.580 10.18 9.530 10.10 518,506 +0.47(+4.88%)
Dec 17, 2019 9.800 9.962 9.620 9.630 443,830 -0.11(-1.13%)
Dec 16, 2019 10.09 10.32 9.710 9.740 887,035 +0.03(+0.31%)
Dec 13, 2019 9.820 9.900 9.530 9.710 322,600 -0.11(-1.12%)
Dec 12, 2019 9.800 10.09 9.790 9.820 386,681 +0.04(+0.41%)
Dec 11, 2019 10.03 10.03 9.600 9.780 495,216 -0.30(-2.98%)
Dec 10, 2019 9.580 10.11 9.510 10.08 657,090 +0.50(+5.22%)
Dec 09, 2019 9.280 9.670 9.280 9.580 514,995 +0.27(+2.90%)
Dec 06, 2019 9.310 9.509 9.140 9.310 437,400 +0.04(+0.43%)
Dec 05, 2019 9.320 9.420 9.150 9.270 368,581 +0.00(+0.00%)
Dec 04, 2019 9.260 9.390 9.200 9.270 342,419 +0.18(+1.98%)
Dec 03, 2019 8.990 9.240 8.810 9.090 381,636 -0.07(-0.76%)
Dec 02, 2019 9.320 9.360 9.110 9.160 428,004 -0.20(-2.14%)
Nov 29, 2019 9.340 9.610 9.290 9.360 396,500 -0.03(-0.32%)
Nov 27, 2019 8.940 9.420 8.940 9.390 576,500 +0.46(+5.15%)
Nov 26, 2019 9.400 9.400 8.930 8.930 484,003 -0.42(-4.49%)
Nov 25, 2019 9.380 9.430 9.070 9.350 532,159 +0.01(+0.11%)
Nov 22, 2019 9.390 9.570 9.200 9.340 586,700 +0.00(+0.00%)
Nov 21, 2019 9.270 9.420 9.145 9.340 725,674 +0.17(+1.85%)
Nov 20, 2019 8.890 9.260 8.750 9.170 1,260,283 +0.25(+2.80%)
Nov 19, 2019 9.250 9.280 8.680 8.920 967,960 -0.34(-3.67%)
Nov 18, 2019 9.640 9.640 9.110 9.260 827,739 -0.38(-3.94%)
Nov 15, 2019 9.660 9.730 9.520 9.640 523,600 +0.04(+0.42%)
Nov 14, 2019 9.900 10.09 9.420 9.600 810,155 -0.19(-1.94%)
Nov 13, 2019 10.46 10.49 9.780 9.790 856,902 -0.59(-5.68%)
Nov 12, 2019 10.38 10.53 10.07 10.38 783,767 -0.07(-0.67%)
Nov 11, 2019 10.60 10.76 10.19 10.45 659,471 -0.37(-3.42%)
Nov 08, 2019 11.25 11.38 10.81 10.82 782,400 -0.45(-3.99%)
Nov 07, 2019 12.26 12.34 11.18 11.27 1,608,973 -1.08(-8.74%)
Nov 06, 2019 13.94 14.15 12.10 12.35 1,336,301 -2.01(-14.00%)
Nov 05, 2019 14.39 14.66 14.29 14.36 399,258 +0.02(+0.14%)
Nov 04, 2019 14.35 14.54 14.19 14.34 339,074 +0.25(+1.77%)
Nov 01, 2019 13.82 14.20 13.73 14.09 248,200 +0.38(+2.77%)
Oct 31, 2019 14.08 14.08 13.50 13.71 342,247 -0.39(-2.77%)
Oct 30, 2019 14.28 14.40 13.96 14.10 273,164 -0.29(-2.02%)
Oct 29, 2019 14.39 14.62 14.26 14.39 202,556 -0.22(-1.51%)
Oct 28, 2019 14.70 14.86 14.59 14.61 267,867 -0.02(-0.14%)
Oct 25, 2019 14.53 14.84 14.50 14.63 298,500 +0.14(+0.97%)
Oct 24, 2019 14.70 14.75 14.27 14.49 380,070 -0.07(-0.48%)
Oct 23, 2019 14.10 14.60 13.92 14.56 276,222 +0.58(+4.15%)
Oct 22, 2019 13.99 14.15 13.90 13.98 420,241 +0.01(+0.07%)
Oct 21, 2019 13.95 14.28 13.95 13.97 228,618 +0.15(+1.09%)
Oct 18, 2019 14.02 14.09 13.71 13.82 234,100 -0.24(-1.71%)
Oct 17, 2019 14.08 14.17 13.88 14.06 204,250 +0.10(+0.72%)
Oct 16, 2019 13.87 14.22 13.84 13.96 325,019 -0.01(-0.07%)
Oct 15, 2019 14.20 14.49 13.94 13.97 382,866 -0.24(-1.69%)
Oct 14, 2019 14.14 14.29 14.00 14.21 337,263 +0.02(+0.14%)
Oct 11, 2019 13.97 14.37 13.93 14.19 797,900 +0.52(+3.80%)
Oct 10, 2019 13.16 13.73 13.16 13.67 504,345 +0.66(+5.07%)
Oct 09, 2019 13.03 13.13 12.82 13.01 198,351 +0.21(+1.64%)
Oct 08, 2019 12.95 13.04 12.78 12.80 226,587 -0.35(-2.66%)
Oct 07, 2019 12.60 13.34 12.57 13.15 658,096 +0.60(+4.78%)
Oct 04, 2019 12.51 12.61 12.32 12.55 2,083,400 +0.10(+0.80%)
Oct 03, 2019 12.21 12.61 12.19 12.45 287,274 +0.13(+1.06%)
Oct 02, 2019 12.61 12.82 12.30 12.32 307,086 -0.41(-3.22%)
Oct 01, 2019 12.96 13.35 12.72 12.73 511,892 -0.12(-0.93%)
Sep 30, 2019 12.86 12.94 12.63 12.85 233,348 -0.02(-0.16%)
Sep 27, 2019 12.81 13.09 12.75 12.87 212,100 -0.01(-0.08%)
Sep 26, 2019 13.07 13.10 12.85 12.88 160,635 -0.27(-2.05%)
Sep 25, 2019 13.08 13.23 13.05 13.15 126,996 -0.05(-0.38%)
Sep 24, 2019 13.40 13.45 13.15 13.20 192,243 -0.28(-2.08%)
Sep 23, 2019 13.42 13.63 13.31 13.48 227,196 -0.09(-0.66%)
Sep 20, 2019 13.67 13.86 13.55 13.57 343,700 +0.00(+0.00%)
Sep 19, 2019 13.72 13.87 13.57 13.57 208,063 -0.25(-1.81%)
Sep 18, 2019 13.93 14.15 13.71 13.82 283,015 -0.20(-1.43%)
Sep 17, 2019 14.64 14.64 13.98 14.02 419,746 -0.48(-3.31%)
Sep 16, 2019 14.32 14.80 14.25 14.50 405,940 +0.58(+4.17%)
Sep 13, 2019 13.44 14.06 13.44 13.92 421,800 +0.50(+3.73%)
Sep 12, 2019 13.30 13.52 13.00 13.42 393,846 -0.05(-0.37%)
Sep 11, 2019 13.79 13.86 13.39 13.47 466,031 -0.33(-2.39%)
Sep 10, 2019 13.45 13.90 13.38 13.80 464,975 +0.42(+3.14%)
Sep 09, 2019 12.63 13.39 12.58 13.38 354,021 +0.86(+6.87%)
Sep 06, 2019 12.38 12.66 12.23 12.52 384,100 +0.14(+1.13%)
Sep 05, 2019 12.27 12.49 12.25 12.38 253,909 +0.21(+1.73%)
Sep 04, 2019 12.27 12.32 11.90 12.17 325,258 +0.09(+0.75%)
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.