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 (%)
May 28, 2021 5.830 5.830 5.800 5.800 739,024 -0.01(-0.17%)
May 27, 2021 5.830 5.840 5.810 5.810 1,394,929 -0.02(-0.34%)
May 26, 2021 5.830 5.840 5.830 5.830 128,076 -0.01(-0.17%)
May 25, 2021 5.830 5.840 5.830 5.840 224,724 +0.01(+0.17%)
May 24, 2021 5.840 5.840 5.820 5.830 541,686 -0.01(-0.17%)
May 21, 2021 5.840 5.850 5.830 5.840 313,975 +0.00(+0.00%)
May 20, 2021 5.830 5.850 5.810 5.840 358,863 +0.02(+0.34%)
May 19, 2021 5.810 5.830 5.810 5.820 810,500 +0.01(+0.17%)
May 18, 2021 5.810 5.820 5.800 5.810 495,622 +0.02(+0.35%)
May 17, 2021 5.810 5.820 5.790 5.790 335,064 -0.02(-0.34%)
May 14, 2021 5.820 5.820 5.810 5.810 263,787 -0.05(-0.85%)
May 13, 2021 5.850 5.870 5.850 5.860 898,610 +0.00(+0.00%)
May 12, 2021 5.870 5.880 5.830 5.860 1,571,433 +0.00(+0.00%)
May 11, 2021 5.840 5.880 5.830 5.860 970,818 +0.01(+0.17%)
May 10, 2021 5.830 5.870 5.830 5.850 1,705,584 +0.02(+0.34%)
May 07, 2021 5.830 5.850 5.820 5.830 1,359,505 -0.01(-0.17%)
May 06, 2021 5.820 5.850 5.820 5.840 709,276 +0.02(+0.34%)
May 05, 2021 5.820 5.850 5.820 5.820 888,054 +0.01(+0.17%)
May 04, 2021 5.820 5.840 5.810 5.810 676,608 -0.02(-0.34%)
May 03, 2021 5.810 5.840 5.810 5.830 529,236 +0.02(+0.34%)
Apr 30, 2021 5.840 5.840 5.810 5.810 644,000 -0.04(-0.68%)
Apr 29, 2021 5.880 5.880 5.840 5.850 409,323 -0.03(-0.51%)
Apr 28, 2021 5.830 5.880 5.820 5.880 2,299,625 +0.06(+1.03%)
Apr 27, 2021 5.830 5.830 5.810 5.820 420,962 -0.01(-0.17%)
Apr 26, 2021 5.810 5.830 5.810 5.830 576,855 +0.00(+0.00%)
Apr 23, 2021 5.830 5.840 5.820 5.830 420,700 +0.00(+0.00%)
Apr 22, 2021 5.820 5.840 5.810 5.830 751,571 +0.00(+0.00%)
Apr 21, 2021 5.790 5.840 5.790 5.830 982,178 +0.02(+0.34%)
Apr 20, 2021 5.810 5.830 5.800 5.810 489,391 -0.01(-0.17%)
Apr 19, 2021 5.800 5.830 5.800 5.820 771,922 +0.00(+0.00%)
Apr 16, 2021 5.830 5.830 5.800 5.820 583,800 -0.01(-0.17%)
Apr 15, 2021 5.850 5.850 5.800 5.830 475,757 +0.00(+0.00%)
Apr 14, 2021 5.830 5.850 5.810 5.830 507,721 -0.01(-0.17%)
Apr 13, 2021 5.820 5.850 5.810 5.840 472,778 +0.02(+0.34%)
Apr 12, 2021 5.810 5.840 5.795 5.820 667,205 +0.02(+0.34%)
Apr 09, 2021 5.780 5.820 5.780 5.800 677,200 +0.01(+0.17%)
Apr 08, 2021 5.790 5.800 5.780 5.790 351,644 -0.01(-0.17%)
Apr 07, 2021 5.770 5.800 5.770 5.800 467,908 +0.01(+0.17%)
Apr 06, 2021 5.760 5.800 5.760 5.790 414,298 +0.02(+0.35%)
Apr 05, 2021 5.770 5.780 5.770 5.770 334,920 -0.01(-0.17%)
Apr 01, 2021 5.770 5.800 5.770 5.780 595,400 +0.01(+0.17%)
Mar 31, 2021 5.760 5.780 5.760 5.770 372,610 +0.00(+0.00%)
Mar 30, 2021 5.750 5.770 5.750 5.770 600,801 +0.01(+0.17%)
Mar 29, 2021 5.750 5.775 5.740 5.760 1,129,153 +0.01(+0.17%)
Mar 26, 2021 5.760 5.770 5.740 5.750 1,269,900 -0.01(-0.17%)
Mar 25, 2021 5.780 5.800 5.745 5.760 2,121,536 -0.04(-0.69%)
Mar 24, 2021 5.790 5.800 5.780 5.800 1,018,782 +0.00(+0.00%)
Mar 23, 2021 5.770 5.800 5.770 5.800 926,460 +0.00(+0.00%)
Mar 22, 2021 5.780 5.800 5.770 5.800 740,455 +0.00(+0.00%)
Mar 19, 2021 5.770 5.800 5.770 5.800 1,177,400 +0.03(+0.52%)
Mar 18, 2021 5.780 5.800 5.770 5.770 1,289,667 -0.02(-0.35%)
Mar 17, 2021 5.770 5.800 5.770 5.790 1,104,937 +0.03(+0.52%)
Mar 16, 2021 5.770 5.800 5.750 5.760 1,263,152 -0.02(-0.35%)
Mar 15, 2021 5.770 5.800 5.760 5.780 967,872 +0.01(+0.17%)
Mar 12, 2021 5.750 5.790 5.740 5.770 943,600 +0.02(+0.35%)
Mar 11, 2021 5.750 5.770 5.735 5.750 2,371,695 +0.00(+0.00%)
Mar 10, 2021 5.740 5.760 5.730 5.750 2,852,041 +0.02(+0.35%)
Mar 09, 2021 5.760 5.765 5.720 5.730 3,298,298 -0.02(-0.35%)
Mar 08, 2021 5.800 5.810 5.750 5.750 2,559,751 -0.09(-1.54%)
Mar 05, 2021 5.750 5.845 5.741 5.840 4,030,100 +0.06(+1.04%)
Mar 04, 2021 5.760 5.790 5.730 5.780 3,332,812 +0.02(+0.35%)
Mar 03, 2021 5.800 5.820 5.750 5.760 2,144,740 -0.05(-0.86%)
Mar 02, 2021 5.820 5.850 5.810 5.810 1,722,310 +0.00(+0.00%)
Mar 01, 2021 5.810 5.890 5.800 5.810 2,499,396 -0.08(-1.36%)
Feb 26, 2021 5.790 5.890 5.790 5.890 4,238,000 +0.08(+1.38%)
Feb 25, 2021 5.820 5.850 5.790 5.810 3,946,545 -0.03(-0.51%)
Feb 24, 2021 5.830 5.860 5.790 5.840 4,581,830 +0.00(+0.00%)
Feb 23, 2021 5.810 5.930 5.770 5.840 8,209,224 -0.06(-1.02%)
Feb 22, 2021 5.820 5.970 5.760 5.900 19,784,236 +0.95(+19.19%)
Feb 19, 2021 4.900 5.169 4.900 4.950 1,097,400 +0.15(+3.13%)
Feb 18, 2021 5.040 5.100 4.760 4.800 1,202,432 -0.35(-6.80%)
Feb 17, 2021 5.180 5.180 4.860 5.150 1,178,932 +0.09(+1.78%)
Feb 16, 2021 5.150 5.450 4.930 5.060 1,860,322 +0.13(+2.64%)
Feb 12, 2021 4.580 4.990 4.490 4.930 1,624,900 +0.33(+7.17%)
Feb 11, 2021 4.600 4.620 4.380 4.600 982,095 +0.00(+0.00%)
Feb 10, 2021 4.800 4.830 4.500 4.600 1,282,557 -0.15(-3.16%)
Feb 09, 2021 4.770 4.780 4.250 4.750 2,159,501 -0.02(-0.42%)
Feb 08, 2021 4.620 4.890 4.620 4.770 749,225 +0.23(+5.07%)
Feb 05, 2021 4.500 4.680 4.500 4.540 635,400 +0.04(+0.89%)
Feb 04, 2021 4.550 4.630 4.280 4.500 927,909 -0.04(-0.88%)
Feb 03, 2021 4.500 4.600 4.390 4.540 916,070 +0.10(+2.25%)
Feb 02, 2021 4.380 4.690 4.060 4.440 1,892,787 +0.15(+3.50%)
Feb 01, 2021 4.210 4.350 4.050 4.290 1,260,598 +0.19(+4.63%)
Jan 29, 2021 3.920 4.365 3.880 4.100 2,199,200 +0.21(+5.40%)
Jan 28, 2021 3.800 3.980 3.750 3.890 1,460,961 +0.11(+2.91%)
Jan 27, 2021 4.030 4.240 3.660 3.780 4,562,507 -0.40(-9.57%)
Jan 26, 2021 4.510 4.530 4.160 4.180 1,768,280 -0.37(-8.13%)
Jan 25, 2021 4.650 4.700 4.230 4.550 1,931,262 -0.15(-3.19%)
Jan 22, 2021 4.400 4.780 4.330 4.700 1,517,600 +0.15(+3.30%)
Jan 21, 2021 4.810 4.920 4.460 4.550 1,948,881 -0.20(-4.21%)
Jan 20, 2021 5.710 5.790 4.595 4.750 4,106,963 -0.92(-16.23%)
Jan 19, 2021 6.000 6.010 5.430 5.670 1,359,800 -0.20(-3.41%)
Jan 15, 2021 6.070 6.500 5.810 5.870 1,858,100 -0.03(-0.51%)
Jan 14, 2021 5.140 5.980 5.100 5.900 2,670,266 +0.80(+15.69%)
Jan 13, 2021 5.610 5.870 5.050 5.100 2,436,550 -0.31(-5.73%)
Jan 12, 2021 5.160 5.600 5.050 5.410 2,231,608 +0.44(+8.85%)
Jan 11, 2021 4.680 5.000 4.550 4.970 2,249,224 +0.23(+4.85%)
Jan 08, 2021 4.890 5.020 4.565 4.740 1,160,300 -0.04(-0.84%)
Jan 07, 2021 4.200 4.800 4.200 4.780 1,875,297 +0.68(+16.59%)
Jan 06, 2021 4.380 4.390 4.010 4.100 1,075,877 -0.24(-5.53%)
Jan 05, 2021 3.920 4.530 3.920 4.340 2,075,604 +0.45(+11.57%)
Jan 04, 2021 3.720 3.920 3.660 3.890 902,599 +0.17(+4.57%)
Dec 31, 2020 3.720 3.720 3.720 1,315,925 -0.14(-3.63%)
Dec 30, 2020 3.610 3.950 3.610 3.860 1,315,925 +0.27(+7.52%)
Dec 29, 2020 3.650 3.650 3.450 3.590 892,304 -0.07(-1.91%)
Dec 28, 2020 3.760 3.770 3.580 3.660 1,009,025 -0.15(-3.94%)
Dec 24, 2020 3.820 3.825 3.650 3.810 284,900 +0.05(+1.33%)
Dec 23, 2020 3.610 3.810 3.530 3.760 842,431 +0.16(+4.44%)
Dec 22, 2020 3.590 3.730 3.570 3.600 675,673 +0.03(+0.84%)
Dec 21, 2020 3.750 3.790 3.530 3.570 957,529 -0.36(-9.16%)
Dec 18, 2020 3.910 4.040 3.850 3.930 1,118,100 +0.05(+1.29%)
Dec 17, 2020 3.940 4.090 3.710 3.880 1,609,199 -0.09(-2.27%)
Dec 16, 2020 3.670 3.970 3.540 3.970 1,161,026 +0.35(+9.67%)
Dec 15, 2020 3.470 3.730 3.460 3.620 1,052,405 +0.16(+4.62%)
Dec 14, 2020 3.560 3.580 3.350 3.460 832,876 -0.04(-1.14%)
Dec 11, 2020 3.530 3.550 3.420 3.500 630,400 -0.04(-1.13%)
Dec 10, 2020 3.350 3.590 3.330 3.540 862,250 +0.17(+5.04%)
Dec 09, 2020 3.400 3.450 3.280 3.370 559,381 +0.00(+0.00%)
Dec 08, 2020 3.290 3.580 3.290 3.370 920,388 +0.06(+1.81%)
Dec 07, 2020 3.420 3.470 3.300 3.310 805,341 -0.11(-3.22%)
Dec 04, 2020 3.180 3.430 3.165 3.420 1,554,800 +0.29(+9.27%)
Dec 03, 2020 3.050 3.170 3.000 3.130 594,156 +0.13(+4.33%)
Dec 02, 2020 2.920 3.200 2.915 3.000 849,095 +0.09(+3.09%)
Dec 01, 2020 3.040 3.099 2.900 2.910 591,701 -0.04(-1.36%)
Nov 30, 2020 3.220 3.220 2.950 2.950 1,256,550 -0.30(-9.23%)
Nov 27, 2020 3.160 3.260 3.050 3.250 696,600 +0.11(+3.50%)
Nov 25, 2020 3.130 3.225 3.050 3.140 829,900 -0.02(-0.63%)
Nov 24, 2020 3.180 3.200 3.010 3.160 1,299,008 -0.02(-0.63%)
Nov 23, 2020 3.070 3.290 3.000 3.180 1,472,967 +0.13(+4.26%)
Nov 20, 2020 2.960 3.095 2.960 3.050 719,800 +0.09(+3.04%)
Nov 19, 2020 2.890 2.980 2.830 2.960 659,068 +0.03(+1.02%)
Nov 18, 2020 2.960 3.110 2.920 2.930 976,803 -0.03(-1.01%)
Nov 17, 2020 2.840 2.960 2.730 2.960 1,384,096 +0.07(+2.42%)
Nov 16, 2020 2.740 2.940 2.680 2.890 1,838,152 +0.29(+11.15%)
Nov 13, 2020 2.520 2.655 2.450 2.600 1,386,700 +0.13(+5.26%)
Nov 12, 2020 2.560 2.590 2.460 2.470 1,028,500 -0.10(-3.89%)
Nov 11, 2020 2.610 2.610 2.470 2.570 938,160 +0.01(+0.39%)
Nov 10, 2020 2.510 2.590 2.240 2.560 3,050,774 +0.18(+7.56%)
Nov 09, 2020 2.380 2.620 2.320 2.380 3,343,145 +0.12(+5.31%)
Nov 06, 2020 2.320 2.350 2.230 2.260 1,191,300 +0.00(+0.00%)
Nov 05, 2020 2.320 2.340 2.250 2.260 1,611,271 +0.00(+0.00%)
Nov 04, 2020 2.390 2.390 2.260 2.260 1,270,982 -0.12(-5.04%)
Nov 03, 2020 2.450 2.460 2.340 2.380 801,996 -0.01(-0.42%)
Nov 02, 2020 2.400 2.450 2.370 2.390 527,779 +0.01(+0.42%)
Oct 30, 2020 2.510 2.540 2.360 2.380 934,300 -0.12(-4.80%)
Oct 29, 2020 2.530 2.615 2.410 2.500 1,151,106 -0.03(-1.19%)
Oct 28, 2020 2.570 2.660 2.500 2.530 1,093,637 -0.07(-2.69%)
Oct 27, 2020 2.700 2.740 2.580 2.600 1,028,155 -0.13(-4.76%)
Oct 26, 2020 2.870 2.870 2.680 2.730 1,040,042 -0.16(-5.54%)
Oct 23, 2020 3.000 3.060 2.860 2.890 426,300 -0.07(-2.36%)
Oct 22, 2020 2.960 3.050 2.940 2.960 886,556 -0.03(-1.00%)
Oct 21, 2020 2.950 3.070 2.930 2.990 857,681 +0.04(+1.36%)
Oct 20, 2020 2.800 2.980 2.800 2.950 547,492 +0.19(+6.88%)
Oct 19, 2020 2.870 2.900 2.760 2.760 312,271 -0.09(-3.16%)
Oct 16, 2020 2.850 2.900 2.770 2.850 484,900 +0.05(+1.79%)
Oct 15, 2020 2.720 2.880 2.688 2.800 499,931 +0.03(+1.08%)
Oct 14, 2020 2.750 2.830 2.740 2.770 474,549 +0.09(+3.36%)
Oct 13, 2020 2.750 2.800 2.660 2.680 383,674 -0.06(-2.19%)
Oct 12, 2020 2.790 2.831 2.700 2.740 533,816 -0.04(-1.44%)
Oct 09, 2020 2.920 2.920 2.780 2.780 258,700 -0.11(-3.81%)
Oct 08, 2020 2.770 2.910 2.760 2.890 352,148 +0.13(+4.71%)
Oct 07, 2020 2.770 2.818 2.710 2.760 407,078 +0.03(+1.10%)
Oct 06, 2020 2.990 3.025 2.720 2.730 599,315 -0.20(-6.83%)
Oct 05, 2020 2.850 3.000 2.850 2.930 484,478 +0.13(+4.64%)
Oct 02, 2020 2.780 2.800 2.650 2.800 689,700 -0.04(-1.41%)
Oct 01, 2020 2.720 2.860 2.720 2.840 432,188 +0.13(+4.80%)
Sep 30, 2020 2.610 2.775 2.610 2.710 572,842 +0.09(+3.44%)
Sep 29, 2020 2.680 2.715 2.550 2.620 926,972 -0.06(-2.24%)
Sep 28, 2020 2.720 2.730 2.580 2.680 982,018 +0.05(+1.90%)
Sep 25, 2020 2.690 2.840 2.600 2.630 833,000 -0.03(-1.13%)
Sep 24, 2020 2.800 2.800 2.530 2.660 1,251,256 -0.13(-4.66%)
Sep 23, 2020 2.990 3.000 2.780 2.790 621,774 -0.15(-5.10%)
Sep 22, 2020 3.240 3.240 2.910 2.940 772,748 -0.30(-9.26%)
Sep 21, 2020 3.200 3.350 3.085 3.240 849,281 -0.02(-0.61%)
Sep 18, 2020 3.090 3.280 3.065 3.260 1,078,100 +0.19(+6.19%)
Sep 17, 2020 3.030 3.150 3.010 3.070 271,630 -0.04(-1.29%)
Sep 16, 2020 3.100 3.160 3.020 3.110 313,186 -0.01(-0.32%)
Sep 15, 2020 3.110 3.195 2.990 3.120 537,579 +0.02(+0.65%)
Sep 14, 2020 3.040 3.110 2.970 3.100 457,634 +0.06(+1.97%)
Sep 11, 2020 3.010 3.120 2.980 3.040 455,600 +0.07(+2.36%)
Sep 10, 2020 3.040 3.060 2.930 2.970 394,173 -0.07(-2.30%)
Sep 09, 2020 3.060 3.100 2.960 3.040 380,892 -0.01(-0.33%)
Sep 08, 2020 3.150 3.183 3.030 3.050 403,491 -0.17(-5.28%)
Sep 04, 2020 3.100 3.230 3.100 3.220 513,300 +0.12(+3.87%)
Sep 03, 2020 3.010 3.130 2.960 3.100 651,785 +0.12(+4.03%)
Sep 02, 2020 2.990 3.033 2.850 2.980 690,091 -0.01(-0.33%)
Sep 01, 2020 3.060 3.125 2.950 2.990 739,103 +0.04(+1.36%)
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%)
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.