Historical Stock Price
ETFs Holding GLOG »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/08/2021 $5.80 $5.81 $5.79 $5.79 2.00M
06/09/2021 $5.79 $5.79 $5.79 $5.79 0
06/10/2021 $5.79 $5.79 $5.79 $5.79 0
06/11/2021 $5.79 $5.79 $5.79 $5.79 0
06/14/2021 $5.79 $5.79 $5.79 $5.79 0
GasLog and its subsidiaries are primarily engaged in the ownership, operation and management of vessels in the liquefied natural gas (LNG) market, providing maritime services for the transportation of LNG on a worldwide basis and LNG vessel management services. Co. conducts its operations through its vessel-owning subsidiaries and through its vessel management services subsidiary.
GLOG historical stock prices picture
GLOG (GLOG) has the following price history information. Looking back at GLOG historical stock prices for the last five trading days, on June 08, 2021, GLOG opened at $5.80, traded as high as $5.81 and as low as $5.79, and closed at $5.79. Trading volume was a total of 2.00M shares. On June 09, 2021, GLOG opened at $5.79, traded as high as $5.79 and as low as $5.79, and closed at $5.79. Trading volume was a total of 0 shares. On June 10, 2021, GLOG opened at $5.79, traded as high as $5.79 and as low as $5.79, and closed at $5.79. Trading volume was a total of 0 shares. On June 11, 2021, GLOG opened at $5.79, traded as high as $5.79 and as low as $5.79, and closed at $5.79. Trading volume was a total of 0 shares. On June 14, 2021, GLOG opened at $5.79, traded as high as $5.79 and as low as $5.79, and closed at $5.79. Trading volume was a total of 0 shares.

GLOG Historical Stock Prices By Date:

GLOG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GLOG shares, starting with a $10,000 purchase of GLOG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 06/14/2021
Start price/share: $24.00
End price/share: $5.79
Starting shares: 416.67
Ending shares: 589.13
Dividends reinvested/share: $4.28
Total return: -65.89%
Average Annual Total Return: -13.86%
Starting investment: $10,000.00
Ending investment: $3,411.48
Years: 7.21
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 06/14/2021
Start price/share: $24.00
End price/share: $5.79
Dividends collected/share: $4.28
Total return: -58.04%
Average Annual Total Return: -11.35%
Starting investment: $10,000.00
Ending investment: $4,196.21
Years: 7.21
Date Close
06/08/2021$5.79
06/09/2021$5.79
06/10/2021$5.79
06/11/2021$5.79
06/14/2021$5.79
GLOG is categorized under the Industrials sector; below are some other companies in the same sector:

GLPW Historical Stock Prices
GLW Historical Stock Prices
GMLP Historical Stock Prices
GMTA Historical Stock Prices
GNK Historical Stock Prices
GNRC Historical Stock Prices
GNV Historical Stock Prices
GOL Historical Stock Prices
GPN Historical Stock Prices
GPW Historical Stock Prices

Also explore: GLOG shares outstanding history

Email EnvelopeFree GLOG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

GLOG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.