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 (%)
Jun 30, 2016 8.890 8.986 8.665 8.877 513,932 -0.07(-0.76%)
Jun 29, 2016 8.747 8.945 8.617 8.945 830,693 +0.34(+3.89%)
Jun 28, 2016 8.220 8.637 8.131 8.610 1,005,560 +0.60(+7.52%)
Jun 27, 2016 8.247 8.562 7.919 8.008 1,486,428 -0.43(-5.11%)
Jun 24, 2016 8.316 8.541 8.159 8.439 1,621,597 -0.49(-5.44%)
Jun 23, 2016 8.562 8.931 8.494 8.924 743,989 +0.53(+6.36%)
Jun 22, 2016 8.432 8.562 8.220 8.391 744,742 +0.01(+0.08%)
Jun 21, 2016 8.466 8.473 8.206 8.384 944,504 -0.15(-1.76%)
Jun 20, 2016 8.624 8.760 8.364 8.535 1,058,599 +0.02(+0.24%)
Jun 17, 2016 8.521 8.846 8.418 8.514 1,078,241 +0.10(+1.14%)
Jun 16, 2016 8.480 8.480 8.169 8.418 665,244 -0.15(-1.76%)
Jun 15, 2016 8.589 8.822 8.391 8.569 745,299 -0.10(-1.10%)
Jun 14, 2016 8.733 8.952 8.408 8.665 1,128,214 -0.14(-1.55%)
Jun 13, 2016 8.890 9.130 8.562 8.801 1,035,361 -0.19(-2.13%)
Jun 10, 2016 9.410 9.629 8.972 8.993 947,216 -0.58(-6.07%)
Jun 09, 2016 9.307 9.588 9.157 9.574 762,398 +0.10(+1.08%)
Jun 08, 2016 9.465 9.608 9.375 9.472 699,657 +0.18(+1.91%)
Jun 07, 2016 9.054 9.383 9.018 9.294 937,883 +0.27(+2.95%)
Jun 06, 2016 8.890 9.089 8.801 9.027 791,253 +0.25(+2.80%)
Jun 03, 2016 8.719 8.890 8.555 8.781 890,957 +0.14(+1.58%)
Jun 02, 2016 8.391 8.692 8.357 8.644 496,966 +0.10(+1.12%)
Jun 01, 2016 8.377 8.603 8.220 8.548 607,567 +0.03(+0.40%)
May 31, 2016 8.275 8.719 8.234 8.514 694,605 +0.23(+2.72%)
May 27, 2016 8.083 8.288 8.288 8.288 400,664 +0.15(+1.85%)
May 26, 2016 8.494 8.506 8.097 8.138 459,529 -0.23(-2.78%)
May 25, 2016 8.042 8.500 8.042 8.370 693,473 +0.39(+4.88%)
May 24, 2016 7.823 8.111 7.652 7.981 675,217 +0.20(+2.55%)
May 23, 2016 7.796 7.929 7.659 7.782 446,904 -0.12(-1.56%)
May 20, 2016 7.960 8.070 7.837 7.905 423,832 -0.01(-0.09%)
May 19, 2016 7.762 7.940 7.574 7.912 537,227 +0.02(+0.26%)
May 18, 2016 8.275 8.336 7.817 7.892 640,925 -0.40(-4.86%)
May 17, 2016 8.316 8.624 8.275 8.295 491,519 +0.00(+0.00%)
May 16, 2016 8.288 8.555 8.234 8.295 553,002 +0.22(+2.71%)
May 13, 2016 8.343 8.682 8.056 8.076 979,565 -0.32(-3.83%)
May 12, 2016 9.095 9.273 8.295 8.398 891,068 -0.61(-6.76%)
May 11, 2016 8.323 9.135 8.323 9.007 1,786,506 +0.64(+7.60%)
May 10, 2016 8.012 8.391 7.829 8.370 1,446,448 +0.43(+5.46%)
May 09, 2016 8.235 8.289 7.626 7.937 1,034,955 -0.34(-4.09%)
May 06, 2016 7.991 8.871 7.897 8.276 1,382,222 +0.09(+1.07%)
May 05, 2016 8.472 8.553 8.046 8.188 945,676 -0.08(-0.98%)
May 04, 2016 8.269 8.479 8.032 8.269 894,078 +0.00(+0.00%)
May 03, 2016 8.553 8.624 8.073 8.269 1,252,822 -0.39(-4.53%)
May 02, 2016 8.600 8.743 8.485 8.661 781,595 -0.01(-0.08%)
Apr 29, 2016 9.061 9.122 8.600 8.668 891,007 -0.30(-3.32%)
Apr 28, 2016 8.837 9.270 8.736 8.966 1,786,282 +0.13(+1.45%)
Apr 27, 2016 8.655 8.986 8.357 8.837 2,055,269 +0.29(+3.40%)
Apr 26, 2016 8.655 8.546 8.039 8.546 993,783 +0.00(+0.00%)
Apr 25, 2016 8.797 8.885 8.513 8.546 815,370 -0.24(-2.70%)
Apr 22, 2016 8.492 9.101 8.452 8.783 2,398,757 +0.60(+7.36%)
Apr 21, 2016 8.215 8.269 7.998 8.181 518,578 +0.03(+0.33%)
Apr 20, 2016 7.951 8.222 7.836 8.154 700,911 +0.16(+1.95%)
Apr 19, 2016 7.890 8.086 7.795 7.998 750,368 +0.17(+2.16%)
Apr 18, 2016 7.545 8.019 7.450 7.829 535,123 +0.05(+0.61%)
Apr 15, 2016 7.694 7.985 7.694 7.782 1,019,625 +0.05(+0.61%)
Apr 14, 2016 7.775 7.802 7.606 7.734 610,605 +0.03(+0.35%)
Apr 13, 2016 7.511 7.843 7.470 7.707 1,016,564 +0.22(+2.89%)
Apr 12, 2016 7.152 7.504 7.125 7.491 791,724 +0.39(+5.43%)
Apr 11, 2016 6.963 7.179 6.841 7.105 1,245,527 +0.25(+3.65%)
Apr 08, 2016 6.767 7.004 6.746 6.855 603,267 +0.18(+2.63%)
Apr 07, 2016 6.523 6.801 6.503 6.679 541,431 +0.09(+1.44%)
Apr 06, 2016 6.361 6.621 6.192 6.584 2,144,519 +0.31(+4.96%)
Apr 05, 2016 6.158 6.349 6.097 6.273 700,872 +0.07(+1.09%)
Apr 04, 2016 6.273 6.442 6.185 6.205 511,693 -0.07(-1.19%)
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.