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, 2015 5.451 5.537 5.537 5.537 2,684,102 +0.03(+0.61%)
Dec 30, 2015 5.511 5.657 5.457 5.504 1,316,637 -0.09(-1.67%)
Dec 29, 2015 5.711 5.768 5.537 5.597 1,096,671 -0.07(-1.18%)
Dec 28, 2015 5.911 6.038 5.597 5.664 1,177,407 -0.13(-2.19%)
Dec 24, 2015 5.818 5.791 5.791 5.791 563,441 -0.03(-0.46%)
Dec 23, 2015 5.477 5.864 5.477 5.818 1,562,179 +0.45(+8.32%)
Dec 22, 2015 5.384 5.467 5.284 5.371 1,759,292 -0.01(-0.25%)
Dec 21, 2015 5.337 5.424 4.930 5.384 2,885,253 +0.27(+5.35%)
Dec 18, 2015 4.997 5.230 4.910 5.110 5,784,498 +0.13(+2.68%)
Dec 17, 2015 6.305 6.405 4.937 4.977 5,260,768 -1.45(-22.61%)
Dec 16, 2015 6.431 6.605 6.351 6.431 898,668 -0.01(-0.10%)
Dec 15, 2015 6.425 6.598 6.385 6.438 933,407 +0.07(+1.05%)
Dec 14, 2015 6.298 6.458 6.078 6.371 1,098,677 +0.05(+0.84%)
Dec 11, 2015 6.611 6.631 6.191 6.318 1,265,149 -0.43(-6.33%)
Dec 10, 2015 6.732 6.912 6.678 6.745 829,793 -0.02(-0.30%)
Dec 09, 2015 6.311 6.998 6.311 6.765 1,228,066 +0.43(+6.85%)
Dec 08, 2015 6.184 6.398 6.038 6.331 1,299,834 +0.02(+0.32%)
Dec 07, 2015 6.638 6.671 6.191 6.311 1,420,513 -0.43(-6.34%)
Dec 04, 2015 6.872 6.912 6.511 6.738 1,082,340 -0.21(-2.98%)
Dec 03, 2015 7.212 7.239 6.745 6.945 1,233,316 -0.19(-2.62%)
Dec 02, 2015 7.552 7.552 7.112 7.132 1,733,506 -0.51(-6.64%)
Dec 01, 2015 8.006 8.059 7.585 7.639 957,527 -0.35(-4.34%)
Nov 30, 2015 7.926 8.079 7.772 7.986 1,043,137 +0.06(+0.76%)
Nov 27, 2015 7.932 7.952 7.666 7.926 359,215 -0.05(-0.67%)
Nov 25, 2015 7.959 7.979 7.979 7.979 536,760 -0.02(-0.25%)
Nov 24, 2015 7.579 8.069 7.572 7.999 815,791 +0.43(+5.64%)
Nov 23, 2015 7.672 7.879 7.465 7.572 889,727 -0.12(-1.56%)
Nov 20, 2015 8.046 8.046 7.686 7.692 1,140,766 -0.33(-4.08%)
Nov 19, 2015 8.373 8.373 7.752 8.019 871,494 -0.39(-4.60%)
Nov 18, 2015 8.153 8.406 7.976 8.406 1,008,324 +0.28(+3.45%)
Nov 17, 2015 8.219 8.266 7.972 8.126 617,097 -0.07(-0.90%)
Nov 16, 2015 7.952 8.253 7.919 8.199 535,263 +0.20(+2.50%)
Nov 13, 2015 7.819 8.173 7.726 7.999 884,566 +0.12(+1.52%)
Nov 12, 2015 7.799 8.079 7.666 7.879 1,112,750 -0.05(-0.59%)
Nov 11, 2015 8.077 8.229 7.728 7.926 1,037,909 -0.14(-1.72%)
Nov 10, 2015 8.130 8.269 7.866 8.064 766,128 -0.11(-1.37%)
Nov 09, 2015 8.400 8.532 7.946 8.176 1,076,685 -0.23(-2.75%)
Nov 06, 2015 7.537 8.466 7.385 8.407 1,489,010 +0.73(+9.54%)
Nov 05, 2015 7.616 7.932 7.253 7.675 1,299,702 -0.09(-1.19%)
Nov 04, 2015 8.077 8.110 7.411 7.768 1,438,477 -0.30(-3.68%)
Nov 03, 2015 7.847 8.157 7.741 8.064 1,534,837 +0.22(+2.86%)
Nov 02, 2015 7.603 7.886 7.477 7.840 1,534,926 +0.21(+2.77%)
Oct 30, 2015 7.405 7.682 7.240 7.629 1,481,684 +0.22(+2.94%)
Oct 29, 2015 7.286 7.596 7.280 7.411 965,763 +0.06(+0.81%)
Oct 28, 2015 6.699 7.477 6.647 7.352 1,675,898 +0.71(+10.72%)
Oct 27, 2015 6.792 6.817 6.534 6.640 1,221,553 -0.22(-3.17%)
Oct 26, 2015 7.345 7.405 6.831 6.858 1,407,690 -0.54(-7.31%)
Oct 23, 2015 7.181 7.438 6.891 7.398 1,126,229 +0.21(+2.94%)
Oct 22, 2015 7.306 7.500 7.128 7.187 931,515 -0.08(-1.09%)
Oct 21, 2015 7.616 7.655 7.233 7.266 1,026,593 -0.35(-4.59%)
Oct 20, 2015 7.471 7.748 7.398 7.616 723,191 +0.13(+1.67%)
Oct 19, 2015 7.491 7.556 7.299 7.491 704,702 -0.06(-0.79%)
Oct 16, 2015 7.655 7.728 7.343 7.550 664,126 -0.10(-1.29%)
Oct 15, 2015 7.313 7.649 7.181 7.649 832,498 +0.34(+4.60%)
Oct 14, 2015 7.280 7.504 7.055 7.313 1,101,463 +0.01(+0.09%)
Oct 13, 2015 7.451 7.662 7.283 7.306 869,809 -0.22(-2.89%)
Oct 12, 2015 7.860 7.873 7.392 7.524 942,403 -0.32(-4.04%)
Oct 09, 2015 7.688 7.926 7.517 7.840 1,052,933 +0.16(+2.15%)
Oct 08, 2015 7.721 7.840 7.451 7.675 976,163 -0.06(-0.77%)
Oct 07, 2015 7.563 7.992 7.339 7.735 2,437,673 +0.30(+3.99%)
Oct 06, 2015 7.286 7.642 7.247 7.438 1,367,310 +0.15(+2.08%)
Oct 05, 2015 6.858 7.359 6.858 7.286 1,362,281 +0.51(+7.49%)
Oct 02, 2015 6.304 6.798 6.218 6.778 1,484,151 +0.41(+6.42%)
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.