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 (%)
Oct 31, 2012 7.052 7.163 7.014 7.163 79,602 +0.08(+1.14%)
Oct 26, 2012 7.108 7.083 7.083 7.083 152,557 -0.02(-0.35%)
Oct 25, 2012 7.008 7.114 7.002 7.108 77,425 +0.11(+1.51%)
Oct 24, 2012 7.095 7.114 7.002 7.002 102,174 -0.09(-1.23%)
Oct 23, 2012 7.139 7.194 7.008 7.089 201,467 -0.24(-3.22%)
Oct 19, 2012 7.530 7.573 7.226 7.325 292,167 -0.22(-2.96%)
Oct 18, 2012 7.604 7.629 7.542 7.548 64,960 -0.04(-0.49%)
Oct 17, 2012 7.555 7.592 7.462 7.586 100,823 +0.04(+0.49%)
Oct 16, 2012 7.598 7.604 7.480 7.548 91,154 -0.02(-0.33%)
Oct 15, 2012 7.567 7.579 7.461 7.573 120,054 +0.06(+0.74%)
Oct 12, 2012 7.542 7.598 7.468 7.517 117,132 -0.02(-0.33%)
Oct 11, 2012 7.561 7.561 7.437 7.542 138,242 +0.04(+0.50%)
Oct 10, 2012 7.505 7.555 7.418 7.505 172,692 +0.02(+0.25%)
Oct 09, 2012 7.573 7.623 7.443 7.486 188,647 -0.06(-0.74%)
Oct 08, 2012 7.449 7.561 7.399 7.542 178,782 +0.01(+0.08%)
Oct 05, 2012 7.437 7.573 7.424 7.536 347,678 +0.10(+1.34%)
Oct 04, 2012 7.375 7.437 7.350 7.437 203,605 +0.10(+1.35%)
Oct 03, 2012 7.350 7.375 7.337 7.337 138,772 -0.01(-0.17%)
Oct 02, 2012 7.362 7.375 7.257 7.350 176,747 +0.02(+0.25%)
Oct 01, 2012 7.244 7.375 7.194 7.331 228,712 +0.14(+1.99%)
Sep 28, 2012 7.157 7.325 7.114 7.188 228,422 +0.01(+0.17%)
Sep 27, 2012 7.207 7.238 7.064 7.176 233,475 -0.02(-0.26%)
Sep 26, 2012 7.157 7.207 7.077 7.194 178,845 +0.05(+0.70%)
Sep 25, 2012 7.300 7.375 7.132 7.145 360,707 -0.09(-1.20%)
Sep 24, 2012 7.114 7.238 7.070 7.232 218,292 +0.16(+2.19%)
Sep 21, 2012 7.120 7.194 7.039 7.077 338,640 +0.13(+1.88%)
Sep 20, 2012 6.990 7.027 6.921 6.946 125,277 -0.10(-1.41%)
Sep 19, 2012 7.046 7.171 6.955 7.046 195,236 -0.02(-0.35%)
Sep 18, 2012 7.058 7.126 7.027 7.070 139,979 +0.02(+0.26%)
Sep 17, 2012 7.070 7.163 7.039 7.052 134,402 -0.03(-0.44%)
Sep 14, 2012 6.909 7.139 6.872 7.083 208,992 +0.21(+3.07%)
Sep 13, 2012 6.847 6.934 6.710 6.872 277,367 +0.04(+0.64%)
Sep 12, 2012 6.698 6.828 6.636 6.828 239,167 +0.13(+1.95%)
Sep 11, 2012 6.636 6.704 6.623 6.698 157,516 +0.07(+1.12%)
Sep 10, 2012 6.710 6.748 6.605 6.623 104,575 -0.08(-1.20%)
Sep 07, 2012 6.766 6.797 6.580 6.704 404,256 -0.06(-0.92%)
Sep 06, 2012 6.772 6.849 6.705 6.766 208,304 +0.00(+0.00%)
Sep 05, 2012 6.946 6.946 6.766 6.766 248,504 -0.17(-2.50%)
Sep 04, 2012 6.878 7.033 6.828 6.940 175,346 +0.04(+0.54%)
Aug 31, 2012 7.039 7.039 6.865 6.903 90,540 -0.07(-0.98%)
Aug 30, 2012 6.990 7.014 6.853 6.971 264,154 -0.04(-0.62%)
Aug 29, 2012 6.983 7.033 6.890 7.014 237,425 +0.06(+0.80%)
Aug 27, 2012 6.754 6.983 6.704 6.959 565,994 +0.22(+3.32%)
Aug 24, 2012 6.636 6.754 6.608 6.735 149,277 +0.09(+1.31%)
Aug 23, 2012 6.636 6.685 6.586 6.648 125,553 +0.01(+0.09%)
Aug 22, 2012 6.648 6.661 6.524 6.642 212,607 +0.00(+0.00%)
Aug 21, 2012 6.536 6.704 6.456 6.642 348,166 +0.10(+1.52%)
Aug 20, 2012 6.456 6.561 6.363 6.543 299,985 +0.20(+3.13%)
Aug 17, 2012 6.319 6.375 6.239 6.344 123,405 +0.02(+0.29%)
Aug 16, 2012 6.195 6.356 6.195 6.325 132,879 +0.12(+1.90%)
Aug 15, 2012 6.071 6.232 6.052 6.207 143,656 +0.14(+2.25%)
Aug 14, 2012 6.114 6.207 6.052 6.071 180,062 +0.01(+0.10%)
Aug 13, 2012 6.052 6.101 6.034 6.065 269,077 +0.01(+0.10%)
Aug 10, 2012 6.071 6.121 6.034 6.059 58,530 -0.01(-0.20%)
Aug 09, 2012 6.040 6.152 5.953 6.071 206,861 +0.01(+0.20%)
Aug 08, 2012 5.990 6.077 5.965 6.059 159,463 +0.01(+0.10%)
Aug 07, 2012 6.096 6.108 5.955 6.052 181,752 +0.01(+0.10%)
Aug 06, 2012 5.984 6.099 5.984 6.046 144,989 +0.07(+1.25%)
Aug 03, 2012 6.003 6.133 5.872 5.972 225,353 +0.05(+0.84%)
Aug 02, 2012 5.941 6.164 5.897 5.922 215,408 -0.02(-0.31%)
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.