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 (%)
Mar 28, 2013 8.045 8.057 7.859 7.983 289,485 -0.03(-0.39%)
Mar 27, 2013 7.877 8.070 7.852 8.014 646,573 +0.10(+1.25%)
Mar 26, 2013 7.915 7.977 7.852 7.915 153,812 +0.03(+0.39%)
Mar 25, 2013 7.933 7.989 7.840 7.884 1,142,349 -0.01(-0.08%)
Mar 22, 2013 7.921 7.964 7.859 7.890 141,333 +0.01(+0.08%)
Mar 21, 2013 7.915 7.989 7.859 7.884 99,919 -0.01(-0.16%)
Mar 20, 2013 7.871 7.915 7.797 7.896 166,456 +0.07(+0.87%)
Mar 19, 2013 7.834 7.865 7.766 7.828 142,524 -0.02(-0.24%)
Mar 18, 2013 7.840 7.908 7.785 7.846 134,746 -0.09(-1.17%)
Mar 15, 2013 7.884 8.039 7.884 7.939 241,438 +0.03(+0.39%)
Mar 14, 2013 7.884 7.921 7.772 7.908 170,827 +0.07(+0.95%)
Mar 13, 2013 7.927 7.946 7.759 7.834 95,191 -0.07(-0.86%)
Mar 12, 2013 8.033 8.033 7.784 7.902 160,230 -0.10(-1.24%)
Mar 11, 2013 7.884 8.020 7.735 8.001 194,364 +0.09(+1.18%)
Mar 08, 2013 8.020 8.070 7.890 7.908 157,918 -0.06(-0.70%)
Mar 07, 2013 7.852 8.014 7.815 7.964 198,909 +0.08(+1.02%)
Mar 06, 2013 7.927 7.958 7.834 7.884 181,561 -0.03(-0.39%)
Mar 05, 2013 7.871 8.039 7.866 7.915 230,683 +0.06(+0.79%)
Mar 04, 2013 7.865 7.902 7.685 7.852 161,295 -0.04(-0.47%)
Mar 01, 2013 7.890 7.908 7.809 7.890 191,354 -0.06(-0.78%)
Feb 28, 2013 8.008 8.070 7.865 7.952 214,150 -0.06(-0.70%)
Feb 27, 2013 8.001 8.330 7.852 8.008 473,598 +0.03(+0.39%)
Feb 26, 2013 7.946 8.076 7.890 7.977 272,280 -0.01(-0.08%)
Feb 22, 2013 8.033 8.057 7.821 7.983 249,636 +0.02(+0.23%)
Feb 21, 2013 7.952 8.076 7.852 7.964 256,014 -0.03(-0.39%)
Feb 20, 2013 8.138 8.159 7.983 7.995 291,122 -0.13(-1.60%)
Feb 19, 2013 8.188 8.206 8.057 8.126 318,028 -0.08(-0.98%)
Feb 15, 2013 8.256 8.318 8.163 8.206 264,873 -0.05(-0.60%)
Feb 14, 2013 8.150 8.349 8.045 8.256 290,104 +0.12(+1.53%)
Feb 13, 2013 8.144 8.194 8.014 8.132 1,002,381 +0.02(+0.31%)
Feb 12, 2013 8.039 8.213 8.039 8.107 295,653 +0.15(+1.87%)
Feb 11, 2013 8.008 8.070 7.927 7.958 203,716 +0.08(+1.02%)
Feb 08, 2013 7.790 8.088 7.772 7.877 223,760 +0.11(+1.36%)
Feb 07, 2013 7.759 7.797 7.679 7.772 72,393 +0.01(+0.08%)
Feb 06, 2013 7.697 7.784 7.663 7.766 145,917 -0.06(-0.79%)
Feb 04, 2013 8.039 8.070 7.772 7.828 222,121 -0.30(-3.74%)
Feb 01, 2013 7.939 8.225 7.915 8.132 166,825 +0.24(+2.99%)
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%)
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.