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, 2019 9.867 9.906 9.451 9.647 331,366 -0.16(-1.60%)
Aug 29, 2019 9.843 9.922 9.592 9.804 356,798 +0.06(+0.64%)
Aug 28, 2019 9.412 9.832 9.388 9.741 356,734 +0.36(+3.85%)
Aug 27, 2019 9.734 9.765 9.373 9.381 561,618 -0.31(-3.16%)
Aug 26, 2019 9.851 9.867 9.624 9.686 435,185 -0.02(-0.16%)
Aug 23, 2019 9.671 9.906 9.553 9.702 457,334 -0.10(-1.04%)
Aug 22, 2019 9.977 10.03 9.777 9.804 179,766 -0.14(-1.42%)
Aug 21, 2019 9.781 10.00 9.734 9.945 329,749 +0.27(+2.76%)
Aug 20, 2019 9.702 9.828 9.628 9.679 342,021 +0.01(+0.08%)
Aug 19, 2019 9.420 9.765 9.365 9.671 380,645 +0.43(+4.67%)
Aug 16, 2019 8.933 9.263 8.871 9.239 362,348 +0.29(+3.24%)
Aug 15, 2019 8.973 9.106 8.792 8.949 403,846 -0.07(-0.78%)
Aug 14, 2019 9.224 9.243 8.832 9.020 443,518 -0.44(-4.64%)
Aug 13, 2019 9.334 9.553 9.137 9.459 335,306 +0.08(+0.84%)
Aug 12, 2019 9.514 9.584 9.334 9.381 334,858 -0.22(-2.29%)
Aug 09, 2019 9.804 9.930 9.545 9.600 383,640 -0.17(-1.77%)
Aug 08, 2019 9.990 10.06 9.695 9.773 395,881 -0.14(-1.41%)
Aug 07, 2019 10.04 10.09 9.829 9.912 520,565 -0.40(-3.83%)
Aug 06, 2019 9.966 10.66 9.928 10.31 684,068 +0.47(+4.72%)
Aug 05, 2019 10.41 10.52 9.827 9.842 661,765 -0.91(-8.50%)
Aug 02, 2019 11.55 11.55 10.72 10.76 451,614 -0.50(-4.47%)
Aug 01, 2019 11.42 11.75 11.02 11.26 815,230 +0.22(+2.04%)
Jul 31, 2019 11.13 11.40 11.04 11.04 998,744 +0.01(+0.07%)
Jul 30, 2019 10.85 11.07 10.77 11.03 483,868 +0.15(+1.35%)
Jul 29, 2019 11.07 11.12 10.87 10.88 531,659 -0.09(-0.85%)
Jul 26, 2019 11.05 11.14 10.83 10.97 411,355 -0.13(-1.19%)
Jul 25, 2019 11.69 11.70 11.06 11.11 603,502 -0.58(-4.97%)
Jul 24, 2019 11.29 11.70 11.25 11.69 347,247 +0.41(+3.64%)
Jul 23, 2019 11.08 11.33 11.03 11.28 473,758 +0.23(+2.11%)
Jul 22, 2019 10.99 11.12 10.94 11.04 266,361 +0.08(+0.71%)
Jul 19, 2019 11.10 11.15 10.80 10.97 513,678 -0.25(-2.21%)
Jul 18, 2019 11.18 11.33 11.07 11.21 319,804 +0.02(+0.21%)
Jul 17, 2019 11.60 11.62 11.07 11.19 609,209 -0.33(-2.89%)
Jul 16, 2019 11.58 11.74 11.40 11.52 472,657 -0.01(-0.07%)
Jul 15, 2019 11.59 11.74 11.49 11.53 333,656 -0.02(-0.13%)
Jul 12, 2019 11.45 11.57 11.41 11.55 351,613 +0.09(+0.81%)
Jul 11, 2019 11.28 11.46 11.25 11.45 354,231 +0.24(+2.14%)
Jul 10, 2019 11.16 11.28 10.94 11.21 599,147 +0.17(+1.54%)
Jul 09, 2019 10.97 11.10 10.95 11.04 740,550 +0.03(+0.28%)
Jul 08, 2019 11.03 11.26 11.01 11.01 297,394 -0.10(-0.91%)
Jul 05, 2019 10.94 11.19 10.89 11.11 528,130 +0.09(+0.84%)
Jul 03, 2019 10.95 11.07 10.95 11.02 177,677 +0.07(+0.64%)
Jul 02, 2019 11.11 11.33 10.88 10.95 286,502 -0.17(-1.53%)
Jul 01, 2019 11.28 11.41 11.04 11.12 392,200 -0.04(-0.35%)
Jun 28, 2019 10.91 11.17 10.78 11.16 1,905,295 +0.24(+2.20%)
Jun 27, 2019 10.83 10.95 10.80 10.92 413,506 +0.11(+1.00%)
Jun 26, 2019 10.70 11.03 10.54 10.81 613,220 +0.29(+2.80%)
Jun 25, 2019 10.50 10.76 10.29 10.52 870,604 +0.33(+3.19%)
Jun 24, 2019 10.38 10.38 10.13 10.19 301,756 -0.16(-1.57%)
Jun 21, 2019 10.35 10.39 10.21 10.35 313,936 -0.02(-0.22%)
Jun 20, 2019 10.69 10.72 10.29 10.38 262,254 -0.10(-0.96%)
Jun 19, 2019 10.59 10.69 10.48 10.48 437,383 -0.12(-1.17%)
Jun 18, 2019 10.52 10.68 10.44 10.60 544,820 +0.20(+1.94%)
Jun 17, 2019 10.16 10.42 10.08 10.40 442,589 +0.25(+2.44%)
Jun 14, 2019 10.23 10.30 10.02 10.15 454,968 -0.09(-0.91%)
Jun 13, 2019 10.24 10.38 10.22 10.25 392,708 +0.15(+1.54%)
Jun 12, 2019 10.59 10.70 10.07 10.09 366,031 -0.56(-5.24%)
Jun 11, 2019 10.71 10.80 10.50 10.65 482,501 +0.09(+0.81%)
Jun 10, 2019 10.79 10.83 10.52 10.56 464,789 -0.16(-1.52%)
Jun 07, 2019 11.03 11.11 10.73 10.73 421,420 -0.29(-2.60%)
Jun 06, 2019 11.13 11.29 10.92 11.01 459,877 -0.09(-0.84%)
Jun 05, 2019 11.36 11.49 11.09 11.11 409,939 -0.33(-2.85%)
Jun 04, 2019 11.45 11.47 11.22 11.43 349,526 +0.09(+0.82%)
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.