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 (%)
Dec 31, 2013 10.73 10.78 10.78 10.78 320,783 +0.08(+0.71%)
Dec 30, 2013 11.01 11.10 10.63 10.70 529,040 -0.28(-2.53%)
Dec 27, 2013 10.97 11.05 10.75 10.98 284,344 +0.00(+0.00%)
Dec 26, 2013 10.79 11.24 10.78 10.98 367,323 +0.23(+2.11%)
Dec 24, 2013 10.50 10.98 10.47 10.75 485,630 +0.29(+2.77%)
Dec 23, 2013 10.25 10.59 10.24 10.46 801,100 +0.28(+2.79%)
Dec 20, 2013 10.03 10.27 10.03 10.18 801,352 +0.16(+1.64%)
Dec 19, 2013 9.983 10.09 9.914 10.01 190,768 +0.04(+0.38%)
Dec 18, 2013 9.825 10.00 9.750 9.977 141,001 +0.18(+1.80%)
Dec 17, 2013 10.07 10.07 9.777 9.800 314,944 -0.27(-2.69%)
Dec 16, 2013 9.945 10.09 9.907 10.07 346,449 +0.20(+1.98%)
Dec 13, 2013 9.762 10.06 9.712 9.876 269,678 +0.08(+0.84%)
Dec 12, 2013 9.592 9.882 9.592 9.794 269,397 +0.21(+2.17%)
Dec 11, 2013 9.693 9.693 9.460 9.586 458,956 -0.11(-1.11%)
Dec 10, 2013 9.781 9.835 9.640 9.693 147,151 -0.10(-1.03%)
Dec 09, 2013 9.863 9.882 9.630 9.794 240,497 -0.03(-0.26%)
Dec 06, 2013 9.888 9.895 9.750 9.819 119,603 +0.03(+0.32%)
Dec 05, 2013 9.926 9.926 9.762 9.788 119,512 -0.16(-1.59%)
Dec 04, 2013 9.693 9.964 9.592 9.945 476,934 +0.18(+1.87%)
Dec 03, 2013 9.756 9.788 9.523 9.762 493,327 -0.02(-0.19%)
Dec 02, 2013 10.00 10.08 9.781 9.781 265,417 -0.26(-2.64%)
Nov 29, 2013 10.09 10.09 9.989 10.05 317,321 +0.00(+0.00%)
Nov 27, 2013 9.926 10.07 9.838 10.05 202,256 +0.13(+1.34%)
Nov 26, 2013 9.970 9.996 9.876 9.914 262,159 -0.08(-0.76%)
Nov 25, 2013 9.870 10.24 9.803 9.989 668,120 +0.17(+1.73%)
Nov 22, 2013 9.907 9.933 9.813 9.819 205,949 -0.06(-0.57%)
Nov 21, 2013 9.832 9.876 9.743 9.876 205,141 +0.11(+1.16%)
Nov 20, 2013 9.762 9.831 9.675 9.762 172,565 -0.01(-0.06%)
Nov 19, 2013 9.812 9.925 9.668 9.769 357,722 -0.03(-0.26%)
Nov 18, 2013 9.812 9.881 9.712 9.794 321,865 +0.03(+0.26%)
Nov 15, 2013 9.806 9.900 9.681 9.769 413,876 +0.03(+0.32%)
Nov 14, 2013 9.800 9.950 9.631 9.737 583,268 +0.06(+0.58%)
Nov 12, 2013 9.662 9.750 9.625 9.681 178,182 -0.01(-0.13%)
Nov 11, 2013 9.775 9.787 9.643 9.694 204,133 -0.04(-0.39%)
Nov 08, 2013 9.550 9.756 9.543 9.731 314,621 +0.18(+1.83%)
Nov 07, 2013 9.687 9.731 9.518 9.556 309,808 -0.12(-1.23%)
Nov 06, 2013 9.712 9.719 9.562 9.675 231,686 -0.02(-0.19%)
Nov 05, 2013 9.856 9.856 9.600 9.694 351,346 -0.18(-1.78%)
Nov 04, 2013 9.437 9.956 9.393 9.869 675,364 +0.48(+5.06%)
Nov 01, 2013 9.299 9.428 9.230 9.393 252,633 +0.08(+0.87%)
Oct 31, 2013 9.381 9.428 9.230 9.312 205,058 -0.07(-0.73%)
Oct 30, 2013 9.449 9.500 9.362 9.381 160,231 -0.06(-0.60%)
Oct 29, 2013 9.512 9.537 9.418 9.437 252,955 -0.05(-0.53%)
Oct 28, 2013 9.475 9.512 9.399 9.487 239,537 +0.04(+0.40%)
Oct 25, 2013 9.437 9.512 9.324 9.449 299,727 +0.08(+0.80%)
Oct 24, 2013 9.443 9.481 9.356 9.374 195,496 -0.06(-0.60%)
Oct 23, 2013 9.374 9.443 9.318 9.431 329,634 +0.05(+0.53%)
Oct 22, 2013 9.393 9.443 9.331 9.381 255,010 +0.07(+0.74%)
Oct 21, 2013 9.312 9.406 9.281 9.312 221,215 +0.05(+0.54%)
Oct 18, 2013 9.068 9.281 9.043 9.262 434,070 +0.25(+2.78%)
Oct 17, 2013 9.011 9.099 8.993 9.011 221,226 -0.03(-0.28%)
Oct 16, 2013 9.030 9.143 8.986 9.036 363,650 +0.09(+0.98%)
Oct 15, 2013 8.968 9.061 8.930 8.949 352,162 -0.03(-0.28%)
Oct 14, 2013 8.867 9.030 8.867 8.974 206,239 +0.06(+0.63%)
Oct 11, 2013 8.874 8.999 8.855 8.918 404,445 +0.04(+0.49%)
Oct 10, 2013 8.943 8.955 8.842 8.874 319,075 +0.04(+0.50%)
Oct 09, 2013 8.830 8.905 8.776 8.830 305,858 -0.01(-0.14%)
Oct 08, 2013 9.068 9.074 8.805 8.842 209,745 -0.18(-2.01%)
Oct 07, 2013 8.955 9.074 8.943 9.024 167,651 +0.01(+0.14%)
Oct 04, 2013 9.055 9.237 9.011 9.011 371,193 -0.09(-0.96%)
Oct 03, 2013 9.343 9.381 9.024 9.099 281,117 -0.26(-2.81%)
Oct 02, 2013 9.343 9.421 9.343 9.362 211,715 +0.01(+0.13%)
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.