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 (%)
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%)
Mar 02, 2020 4.836 5.031 4.564 5.023 974,514 +0.25(+5.35%)
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%)
Dec 02, 2019 7.424 7.456 7.256 7.296 537,334 -0.16(-2.14%)
Nov 29, 2019 7.440 7.655 7.400 7.456 497,782 -0.02(-0.32%)
Nov 27, 2019 7.121 7.503 7.121 7.479 723,762 +0.37(+5.15%)
Nov 26, 2019 7.487 7.487 7.113 7.113 607,637 -0.33(-4.49%)
Nov 25, 2019 7.471 7.511 7.225 7.448 668,094 +0.01(+0.11%)
Nov 22, 2019 7.479 7.623 7.328 7.440 736,567 +0.00(+0.00%)
Nov 21, 2019 7.384 7.503 7.284 7.440 911,041 +0.14(+1.85%)
Nov 20, 2019 7.081 7.376 6.970 7.304 1,582,212 +0.20(+2.80%)
Nov 19, 2019 7.368 7.392 6.914 7.105 1,215,217 -0.27(-3.67%)
Nov 18, 2019 7.679 7.679 7.256 7.376 1,039,178 -0.30(-3.94%)
Nov 15, 2019 7.694 7.750 7.583 7.679 657,349 +0.03(+0.42%)
Nov 14, 2019 7.886 8.037 7.503 7.647 1,017,102 -0.03(-0.41%)
Nov 13, 2019 8.204 8.226 7.671 7.679 1,092,530 -0.46(-5.68%)
Nov 12, 2019 8.141 8.259 7.898 8.141 999,285 -0.05(-0.67%)
Nov 11, 2019 8.314 8.439 7.992 8.196 840,810 -0.29(-3.42%)
Nov 08, 2019 8.824 8.926 8.479 8.486 997,542 -0.35(-3.99%)
Nov 07, 2019 9.616 9.679 8.769 8.839 2,051,403 -0.85(-8.74%)
Nov 06, 2019 10.93 11.10 9.490 9.686 1,703,753 -1.58(-14.00%)
Nov 05, 2019 11.29 11.50 11.21 11.26 509,044 +0.02(+0.14%)
Nov 04, 2019 11.26 11.40 11.13 11.25 432,311 +0.20(+1.77%)
Nov 01, 2019 10.84 11.14 10.77 11.05 316,449 +0.30(+2.77%)
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%)
Aug 01, 2019 11.42 11.75 11.02 11.26 815,230 +0.22(+2.04%)
Jul 31, 2019 11.13 11.40 11.04 11.04 998,744 +0.01(+0.07%)
Jul 30, 2019 10.85 11.07 10.77 11.03 483,868 +0.15(+1.35%)
Jul 29, 2019 11.07 11.12 10.87 10.88 531,659 -0.09(-0.85%)
Jul 26, 2019 11.05 11.14 10.83 10.97 411,355 -0.13(-1.19%)
Jul 25, 2019 11.69 11.70 11.06 11.11 603,502 -0.58(-4.97%)
Jul 24, 2019 11.29 11.70 11.25 11.69 347,247 +0.41(+3.64%)
Jul 23, 2019 11.08 11.33 11.03 11.28 473,758 +0.23(+2.11%)
Jul 22, 2019 10.99 11.12 10.94 11.04 266,361 +0.08(+0.71%)
Jul 19, 2019 11.10 11.15 10.80 10.97 513,678 -0.25(-2.21%)
Jul 18, 2019 11.18 11.33 11.07 11.21 319,804 +0.02(+0.21%)
Jul 17, 2019 11.60 11.62 11.07 11.19 609,209 -0.33(-2.89%)
Jul 16, 2019 11.58 11.74 11.40 11.52 472,657 -0.01(-0.07%)
Jul 15, 2019 11.59 11.74 11.49 11.53 333,656 -0.02(-0.13%)
Jul 12, 2019 11.45 11.57 11.41 11.55 351,613 +0.09(+0.81%)
Jul 11, 2019 11.28 11.46 11.25 11.45 354,231 +0.24(+2.14%)
Jul 10, 2019 11.16 11.28 10.94 11.21 599,147 +0.17(+1.54%)
Jul 09, 2019 10.97 11.10 10.95 11.04 740,550 +0.03(+0.28%)
Jul 08, 2019 11.03 11.26 11.01 11.01 297,394 -0.10(-0.91%)
Jul 05, 2019 10.94 11.19 10.89 11.11 528,130 +0.09(+0.84%)
Jul 03, 2019 10.95 11.07 10.95 11.02 177,677 +0.07(+0.64%)
Jul 02, 2019 11.11 11.33 10.88 10.95 286,502 -0.17(-1.53%)
Jul 01, 2019 11.28 11.41 11.04 11.12 392,200 -0.04(-0.35%)
Jun 28, 2019 10.91 11.17 10.78 11.16 1,905,295 +0.24(+2.20%)
Jun 27, 2019 10.83 10.95 10.80 10.92 413,506 +0.11(+1.00%)
Jun 26, 2019 10.70 11.03 10.54 10.81 613,220 +0.29(+2.80%)
Jun 25, 2019 10.50 10.76 10.29 10.52 870,604 +0.33(+3.19%)
Jun 24, 2019 10.38 10.38 10.13 10.19 301,756 -0.16(-1.57%)
Jun 21, 2019 10.35 10.39 10.21 10.35 313,936 -0.02(-0.22%)
Jun 20, 2019 10.69 10.72 10.29 10.38 262,254 -0.10(-0.96%)
Jun 19, 2019 10.59 10.69 10.48 10.48 437,383 -0.12(-1.17%)
Jun 18, 2019 10.52 10.68 10.44 10.60 544,820 +0.20(+1.94%)
Jun 17, 2019 10.16 10.42 10.08 10.40 442,589 +0.25(+2.44%)
Jun 14, 2019 10.23 10.30 10.02 10.15 454,968 -0.09(-0.91%)
Jun 13, 2019 10.24 10.38 10.22 10.25 392,708 +0.15(+1.54%)
Jun 12, 2019 10.59 10.70 10.07 10.09 366,031 -0.56(-5.24%)
Jun 11, 2019 10.71 10.80 10.50 10.65 482,501 +0.09(+0.81%)
Jun 10, 2019 10.79 10.83 10.52 10.56 464,789 -0.16(-1.52%)
Jun 07, 2019 11.03 11.11 10.73 10.73 421,420 -0.29(-2.60%)
Jun 06, 2019 11.13 11.29 10.92 11.01 459,877 -0.09(-0.84%)
Jun 05, 2019 11.36 11.49 11.09 11.11 409,939 -0.33(-2.85%)
Jun 04, 2019 11.45 11.47 11.22 11.43 349,526 +0.09(+0.82%)
Jun 03, 2019 11.21 11.40 11.14 11.34 299,212 +0.18(+1.60%)
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%)
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.