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 (%)
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%)
Nov 01, 2019 10.84 11.14 10.77 11.05 316,449 +0.30(+2.77%)
Oct 31, 2019 11.04 11.04 10.59 10.75 436,357 -0.31(-2.77%)
Oct 30, 2019 11.20 11.29 10.95 11.06 348,277 -0.23(-2.02%)
Oct 29, 2019 11.29 11.47 11.18 11.29 258,254 -0.17(-1.51%)
Oct 28, 2019 11.53 11.66 11.44 11.46 341,524 -0.02(-0.14%)
Oct 25, 2019 11.40 11.64 11.37 11.47 380,580 +0.11(+0.97%)
Oct 24, 2019 11.53 11.57 11.19 11.36 484,580 -0.05(-0.48%)
Oct 23, 2019 11.06 11.45 10.92 11.42 352,176 +0.45(+4.15%)
Oct 22, 2019 10.97 11.10 10.90 10.96 535,797 +0.01(+0.07%)
Oct 21, 2019 10.94 11.20 10.94 10.96 291,482 +0.12(+1.09%)
Oct 18, 2019 11.00 11.05 10.75 10.84 298,472 -0.19(-1.71%)
Oct 17, 2019 11.04 11.11 10.89 11.03 260,414 +0.08(+0.72%)
Oct 16, 2019 10.88 11.15 10.86 10.95 414,391 -0.01(-0.07%)
Oct 15, 2019 11.14 11.36 10.93 10.96 488,145 -0.19(-1.69%)
Oct 14, 2019 11.09 11.21 10.98 11.15 430,002 +0.02(+0.14%)
Oct 11, 2019 10.96 11.27 10.93 11.13 1,017,304 +0.41(+3.80%)
Oct 10, 2019 10.32 10.77 10.32 10.72 643,028 +0.52(+5.07%)
Oct 09, 2019 10.22 10.30 10.06 10.20 252,892 +0.16(+1.64%)
Oct 08, 2019 10.16 10.23 10.02 10.04 288,893 -0.27(-2.66%)
Oct 07, 2019 9.883 10.46 9.859 10.31 839,057 +0.47(+4.78%)
Oct 04, 2019 9.812 9.890 9.663 9.843 2,656,287 +0.08(+0.80%)
Oct 03, 2019 9.577 9.890 9.561 9.765 366,267 +0.10(+1.06%)
Oct 02, 2019 9.890 10.06 9.647 9.663 391,527 -0.32(-3.22%)
Oct 01, 2019 10.16 10.47 9.977 9.984 652,650 -0.09(-0.93%)
Sep 30, 2019 10.09 10.15 9.906 10.08 297,513 -0.02(-0.16%)
Sep 27, 2019 10.05 10.27 10.00 10.09 270,422 -0.01(-0.08%)
Sep 26, 2019 10.25 10.27 10.08 10.10 204,805 -0.21(-2.05%)
Sep 25, 2019 10.26 10.38 10.24 10.31 161,917 -0.04(-0.38%)
Sep 24, 2019 10.51 10.55 10.31 10.35 245,105 -0.22(-2.08%)
Sep 23, 2019 10.53 10.69 10.44 10.57 289,669 -0.07(-0.66%)
Sep 20, 2019 10.72 10.87 10.63 10.64 438,209 +0.00(+0.00%)
Sep 19, 2019 10.76 10.88 10.64 10.64 265,275 -0.20(-1.81%)
Sep 18, 2019 10.93 11.10 10.75 10.84 360,837 -0.16(-1.43%)
Sep 17, 2019 11.48 11.48 10.96 11.00 535,166 -0.38(-3.31%)
Sep 16, 2019 11.23 11.61 11.18 11.37 517,564 +0.46(+4.17%)
Sep 13, 2019 10.54 11.03 10.54 10.92 537,785 +0.39(+3.73%)
Sep 12, 2019 10.43 10.60 10.20 10.53 502,144 -0.04(-0.37%)
Sep 11, 2019 10.82 10.87 10.50 10.56 594,178 -0.26(-2.39%)
Sep 10, 2019 10.55 10.90 10.49 10.82 592,832 +0.33(+3.14%)
Sep 09, 2019 9.906 10.50 9.867 10.49 451,368 +0.67(+6.87%)
Sep 06, 2019 9.710 9.930 9.592 9.820 489,718 +0.11(+1.13%)
Sep 05, 2019 9.624 9.796 9.608 9.710 323,728 +0.16(+1.73%)
Sep 04, 2019 9.624 9.663 9.334 9.545 414,696 +0.07(+0.75%)
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.