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, 2013 7.958 7.983 7.809 7.896 133,756 -0.08(-1.01%)
Jan 30, 2013 8.088 8.126 7.952 7.977 146,503 -0.11(-1.31%)
Jan 29, 2013 8.095 8.144 8.019 8.082 239,497 +0.02(+0.23%)
Jan 28, 2013 7.821 8.175 7.782 8.064 491,768 +0.26(+3.34%)
Jan 25, 2013 7.821 7.846 7.753 7.803 532,570 +0.01(+0.16%)
Jan 24, 2013 7.759 7.815 7.704 7.790 305,119 +0.08(+1.05%)
Jan 23, 2013 7.790 7.802 7.697 7.710 145,699 -0.06(-0.80%)
Jan 22, 2013 7.753 7.821 7.697 7.772 197,449 +0.01(+0.16%)
Jan 18, 2013 7.784 7.828 7.697 7.759 224,586 -0.01(-0.08%)
Jan 17, 2013 7.821 7.821 7.741 7.766 161,925 -0.02(-0.24%)
Jan 16, 2013 7.672 7.821 7.660 7.784 143,579 +0.11(+1.37%)
Jan 15, 2013 7.604 7.766 7.542 7.679 248,265 +0.07(+0.98%)
Jan 14, 2013 7.517 7.759 7.517 7.604 251,507 +0.09(+1.24%)
Jan 11, 2013 7.778 7.790 7.486 7.511 313,137 -0.24(-3.12%)
Jan 10, 2013 7.790 7.852 7.735 7.753 128,468 +0.01(+0.16%)
Jan 09, 2013 7.815 7.852 7.685 7.741 192,518 -0.06(-0.72%)
Jan 08, 2013 7.821 7.852 7.717 7.797 254,231 -0.02(-0.24%)
Jan 07, 2013 7.809 7.876 7.704 7.815 307,528 +0.01(+0.08%)
Jan 04, 2013 7.722 7.865 7.704 7.809 364,274 +0.11(+1.37%)
Jan 03, 2013 7.852 7.859 7.610 7.704 1,036,403 -0.14(-1.82%)
Jan 02, 2013 7.852 7.927 7.716 7.846 702,835 +0.13(+1.69%)
Dec 31, 2012 7.623 7.728 7.548 7.716 538,930 +0.20(+2.64%)
Dec 28, 2012 7.517 7.691 7.455 7.517 738,410 +0.22(+3.06%)
Dec 27, 2012 7.461 7.461 7.139 7.294 263,652 -0.17(-2.33%)
Dec 26, 2012 7.461 7.548 7.437 7.468 145,018 +0.02(+0.25%)
Dec 24, 2012 7.331 7.449 7.275 7.449 128,725 +0.17(+2.39%)
Dec 21, 2012 7.294 7.461 7.139 7.275 449,393 -0.11(-1.43%)
Dec 20, 2012 7.219 7.437 7.193 7.381 313,918 +0.14(+1.97%)
Dec 19, 2012 7.455 7.461 7.182 7.238 141,582 -0.17(-2.35%)
Dec 18, 2012 7.263 7.412 7.132 7.412 165,854 +0.17(+2.31%)
Dec 17, 2012 7.188 7.325 7.083 7.244 193,612 +0.03(+0.43%)
Dec 14, 2012 7.219 7.263 7.077 7.213 107,785 -0.04(-0.60%)
Dec 13, 2012 7.480 7.480 7.114 7.257 139,423 -0.22(-2.91%)
Dec 12, 2012 7.530 7.536 7.369 7.474 115,395 -0.01(-0.08%)
Dec 11, 2012 7.586 7.586 7.325 7.480 176,103 +0.00(+0.00%)
Dec 10, 2012 7.505 7.505 7.413 7.480 139,416 +0.01(+0.08%)
Dec 07, 2012 7.579 7.622 7.406 7.474 76,480 -0.06(-0.82%)
Dec 06, 2012 7.604 7.691 7.449 7.536 175,979 +0.01(+0.08%)
Dec 05, 2012 7.691 7.710 7.486 7.530 162,150 -0.07(-0.90%)
Dec 04, 2012 7.641 7.641 7.511 7.598 78,993 -0.03(-0.41%)
Nov 30, 2012 7.685 7.685 7.567 7.629 111,378 -0.02(-0.24%)
Nov 29, 2012 7.697 7.753 7.542 7.648 139,135 -0.02(-0.24%)
Nov 28, 2012 7.623 7.679 7.461 7.666 185,673 +0.06(+0.73%)
Nov 27, 2012 7.790 7.815 7.486 7.610 157,984 -0.17(-2.23%)
Nov 26, 2012 7.555 7.852 7.555 7.784 373,847 +0.21(+2.79%)
Nov 23, 2012 7.505 7.573 7.449 7.573 77,404 +0.19(+2.52%)
Nov 21, 2012 6.915 7.393 6.915 7.387 267,246 +0.54(+7.89%)
Nov 20, 2012 6.748 6.890 6.748 6.847 117,288 +0.06(+0.91%)
Nov 19, 2012 6.642 6.834 6.642 6.785 157,134 +0.23(+3.50%)
Nov 16, 2012 6.512 6.592 6.425 6.555 214,223 +0.01(+0.09%)
Nov 15, 2012 6.642 6.685 6.470 6.549 206,092 -0.11(-1.59%)
Nov 14, 2012 6.872 6.877 6.623 6.654 153,390 -0.19(-2.81%)
Nov 13, 2012 6.847 6.971 6.785 6.847 159,399 +0.02(+0.27%)
Nov 12, 2012 6.859 6.902 6.617 6.828 163,286 +0.02(+0.27%)
Nov 09, 2012 6.760 6.884 6.735 6.810 145,359 +0.02(+0.27%)
Nov 08, 2012 6.903 6.921 6.704 6.791 171,002 -0.13(-1.88%)
Nov 07, 2012 7.089 7.101 6.772 6.921 485,374 -0.23(-3.21%)
Nov 06, 2012 7.139 7.207 7.058 7.151 76,678 +0.11(+1.59%)
Nov 05, 2012 6.903 7.120 6.834 7.039 89,996 +0.19(+2.81%)
Nov 02, 2012 7.250 7.262 6.834 6.847 158,674 -0.39(-5.40%)
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.