Historical Stock Prices

GLOG 
$17.16
*  
0.15
0.87%
Get GLOG Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading GLOG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 17.24 17.63 17.01 17.16 559,394
01/22/2015 17.64 17.7 17.07 17.31 482,014
01/21/2015 16.79 17.685 16.68 17.46 886,400
01/20/2015 16.96 16.96 16.1601 16.72 936,133
01/16/2015 16.68 17.28 16.53 16.96 719,698
01/15/2015 17.19 17.27 16.32 16.64 1,075,930
01/14/2015 16.58 17.21 16.18 16.9 1,203,886
01/13/2015 17.75 17.82 16.77 17.05 1,028,128
01/12/2015 18.01 18.05 17.22 17.5 1,370,711
01/09/2015 18.33 18.7 17.96 18.17 1,001,222
01/08/2015 18.26 18.57 17.96 18.33 999,816
01/07/2015 18.73 18.8699 17.913 18.06 970,298
01/06/2015 18.39 18.575 17.86 18.43 1,661,444
01/05/2015 19.81 19.88 18.21 18.35 1,428,450
01/02/2015 20.4 20.74 19.88 20.08 926,951
12/31/2014 19.61 20.66 19.13 20.35 1,117,835
12/30/2014 19.5 20.05 19.31 19.72 840,901
12/29/2014 20.43 20.44 19.4 19.91 948,111
12/26/2014 20.64 20.655 19.91 20.42 650,937
12/24/2014 21.45 21.45 20.2 20.4 672,038
12/23/2014 21.21 21.45 20.64 21.38 1,338,668
12/22/2014 20.18 20.8393 20.07 20.75 1,836,984
12/19/2014 20.05 20.32 19.67 20.27 1,024,116
12/18/2014 21.05 21.3793 19.45 20.02 1,979,077
12/17/2014 18.4 20.77 18.33 20.58 2,328,073
12/16/2014 17.79 19.28 17.59 18.41 1,324,259
12/15/2014 18.72 18.91 17.93 18 1,415,635
12/12/2014 17.47 18.66 17.21 18.48 1,544,200
12/11/2014 17.84 18.23 17.62 17.74 1,262,294
12/10/2014 17.61 17.98 17.12 17.46 1,617,245
12/09/2014 17.04 18.49 16.9556 17.88 1,911,830
12/08/2014 18.22 18.29 16.92 17.28 2,023,843
12/05/2014 18.44 18.73 17.721 17.8 1,477,227
12/04/2014 18.33 18.77 17.785 18.49 2,032,499
12/03/2014 15.93 18.86 15.87 18.62 3,800,249
12/02/2014 16.15 17.1799 15.94 15.95 2,210,361
12/01/2014 17.4 17.5 15.395 16.32 4,088,451
11/28/2014 20.89 20.89 17.0636 17.64 2,255,093
11/26/2014 21.23 21.9 21.12 21.32 896,975
11/25/2014 21.7 21.95 21.13 21.42 1,491,363
11/24/2014 20.53 21.78 20.33 21.62 2,093,664
11/21/2014 20.04 20.91 20.04 20.5 1,916,803
11/20/2014 19.42 19.7 18.5 19.6 1,690,211
11/19/2014 18.95 19.02 18.34 18.66 1,396,432
11/18/2014 19.16 19.36 18.67 18.95 1,138,582
11/17/2014 19.35 19.55 19 19.16 1,129,617
11/14/2014 19.65 19.7 18.61 19.37 1,162,057
11/13/2014 20.26 20.4 19.42 19.7 764,345
11/12/2014 19.98 20.43 19.82 20.38 542,960
11/11/2014 20.09 20.37 19.9 20.13 940,979
11/10/2014 19.81 20.52 19.55 20.2 1,193,094
11/07/2014 19.62 20.12 18.9 19.74 1,775,930
11/06/2014 18.71 19.72 18.71 19.66 1,210,452
11/05/2014 18.8 19.39 18.66 18.75 1,455,148
11/04/2014 20.46 20.47 18.635 18.68 1,563,752
11/03/2014 20.79 21.87 20.28 20.83 1,422,754
10/31/2014 20.45 20.965 20.15 20.82 901,436
10/30/2014 19.72 20.48 19.69 20.01 697,454
10/29/2014 20.38 20.88 19.53 20.07 1,047,906
10/28/2014 19.78 20.38 19.54 20.31 877,375
10/27/2014 20.56 20.5799 19.18 19.67 1,772,374
10/24/2014 20.63 21.27 20.3099 20.98 667,063
10/23/2014 20.71 21.2 20.07 20.64 1,237,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?