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 (%)
Aug 30, 2013 8.692 8.799 8.542 8.592 145,979 -0.11(-1.22%)
Aug 29, 2013 8.617 8.817 8.580 8.699 175,593 +0.11(+1.24%)
Aug 28, 2013 8.473 8.655 8.392 8.592 299,790 +0.12(+1.40%)
Aug 27, 2013 8.635 8.765 8.411 8.473 278,993 -0.21(-2.43%)
Aug 26, 2013 8.535 8.771 8.442 8.684 263,745 +0.13(+1.52%)
Aug 23, 2013 8.628 8.691 8.436 8.554 518,816 +0.00(+0.00%)
Aug 22, 2013 8.343 8.610 8.343 8.554 173,781 +0.22(+2.61%)
Aug 21, 2013 8.498 8.585 8.225 8.337 330,505 -0.05(-0.59%)
Aug 20, 2013 9.187 9.187 8.181 8.386 206,431 -0.06(-0.66%)
Aug 19, 2013 8.448 8.529 8.293 8.442 242,886 +0.04(+0.52%)
Aug 16, 2013 8.231 8.535 8.157 8.399 325,472 +0.25(+3.12%)
Aug 15, 2013 8.256 8.323 8.064 8.144 240,750 -0.19(-2.24%)
Aug 14, 2013 8.349 8.424 8.287 8.330 100,302 +0.00(+0.00%)
Aug 13, 2013 8.405 8.405 8.213 8.330 111,275 -0.04(-0.52%)
Aug 12, 2013 8.399 8.448 8.349 8.374 101,567 -0.07(-0.81%)
Aug 09, 2013 8.461 8.566 8.411 8.442 79,167 -0.06(-0.73%)
Aug 08, 2013 8.542 8.597 8.411 8.504 178,671 +0.02(+0.29%)
Aug 07, 2013 8.650 8.659 8.437 8.479 172,452 -0.16(-1.87%)
Aug 06, 2013 8.796 8.839 8.622 8.641 126,961 -0.16(-1.83%)
Aug 05, 2013 8.697 8.839 8.697 8.802 161,677 +0.07(+0.85%)
Aug 02, 2013 8.815 8.821 8.672 8.728 134,413 -0.06(-0.64%)
Aug 01, 2013 8.728 8.846 8.691 8.784 202,579 +0.16(+1.80%)
Jul 31, 2013 8.709 8.734 8.560 8.628 586,217 -0.06(-0.71%)
Jul 30, 2013 8.691 8.703 8.535 8.691 522,155 +0.00(+0.00%)
Jul 29, 2013 8.641 8.734 8.641 8.691 179,146 +0.02(+0.21%)
Jul 26, 2013 8.864 8.864 8.635 8.672 135,412 -0.24(-2.65%)
Jul 25, 2013 8.628 9.031 8.604 8.908 801,112 +0.25(+2.94%)
Jul 24, 2013 8.591 8.691 8.579 8.653 244,211 +0.07(+0.80%)
Jul 23, 2013 8.647 8.659 8.579 8.585 159,528 -0.04(-0.43%)
Jul 22, 2013 8.380 8.709 8.380 8.622 444,185 +0.22(+2.58%)
Jul 19, 2013 8.368 8.467 8.337 8.405 130,348 +0.04(+0.45%)
Jul 18, 2013 8.337 8.436 8.219 8.368 220,604 +0.04(+0.45%)
Jul 17, 2013 8.424 8.456 8.200 8.330 193,425 -0.06(-0.67%)
Jul 16, 2013 8.467 8.507 8.299 8.386 261,316 -0.07(-0.88%)
Jul 15, 2013 8.405 8.479 8.380 8.461 336,088 +0.04(+0.44%)
Jul 12, 2013 8.430 8.566 8.380 8.424 222,991 -0.03(-0.37%)
Jul 11, 2013 8.430 8.504 8.318 8.455 326,571 +0.11(+1.26%)
Jul 10, 2013 8.150 8.380 8.147 8.349 223,421 +0.17(+2.05%)
Jul 09, 2013 8.101 8.194 8.045 8.181 208,095 +0.14(+1.70%)
Jul 08, 2013 7.989 8.144 7.983 8.045 197,767 +0.08(+1.01%)
Jul 05, 2013 7.915 7.983 7.828 7.964 175,349 +0.12(+1.58%)
Jul 03, 2013 7.977 7.977 7.797 7.840 187,621 -0.18(-2.24%)
Jul 02, 2013 8.045 8.132 7.834 8.020 270,775 -0.02(-0.31%)
Jul 01, 2013 7.983 8.070 7.915 8.045 162,078 +0.10(+1.25%)
Jun 28, 2013 7.840 8.033 7.821 7.946 679,365 +0.12(+1.51%)
Jun 26, 2013 7.790 7.921 7.766 7.828 177,669 +0.08(+1.04%)
Jun 25, 2013 7.679 7.828 7.679 7.747 147,012 +0.11(+1.46%)
Jun 24, 2013 7.871 7.896 7.623 7.635 375,326 -0.32(-4.06%)
Jun 21, 2013 7.859 7.964 7.772 7.958 471,921 +0.09(+1.10%)
Jun 20, 2013 7.946 8.054 7.803 7.871 324,926 -0.18(-2.24%)
Jun 19, 2013 8.113 8.213 8.045 8.051 174,827 -0.11(-1.29%)
Jun 18, 2013 8.157 8.237 8.126 8.157 283,869 -0.04(-0.45%)
Jun 17, 2013 8.051 8.231 7.995 8.194 217,921 +0.27(+3.37%)
Jun 14, 2013 7.983 8.048 7.828 7.927 309,910 -0.03(-0.39%)
Jun 13, 2013 7.939 8.001 7.884 7.958 120,750 +0.05(+0.63%)
Jun 12, 2013 8.070 8.150 7.848 7.908 218,186 -0.14(-1.70%)
Jun 11, 2013 7.977 8.088 7.977 8.045 177,321 +0.00(+0.00%)
Jun 10, 2013 8.126 8.163 7.915 8.045 361,081 -0.09(-1.07%)
Jun 07, 2013 8.244 8.299 8.119 8.132 260,929 -0.03(-0.38%)
Jun 06, 2013 8.169 8.287 8.070 8.163 284,633 +0.03(+0.38%)
Jun 05, 2013 8.330 8.380 8.119 8.132 359,077 -0.19(-2.24%)
Jun 04, 2013 8.417 8.448 8.250 8.318 200,071 -0.07(-0.81%)
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.