Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.