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 08, 2021 5.243 5.243 5.243 0 -0.01(-0.17%)
Jun 07, 2021 5.252 5.270 5.252 5.252 191,569 -0.01(-0.17%)
Jun 04, 2021 5.252 5.261 5.243 5.261 587,935 +0.00(+0.00%)
Jun 03, 2021 5.261 5.270 5.252 5.261 456,432 +0.00(+0.00%)
Jun 02, 2021 5.261 5.270 5.261 5.261 252,297 +0.00(+0.00%)
Jun 01, 2021 5.270 5.270 5.261 5.261 282,353 +0.01(+0.17%)
May 28, 2021 5.279 5.279 5.252 5.252 816,106 -0.01(-0.17%)
May 27, 2021 5.279 5.288 5.261 5.261 1,540,424 -0.02(-0.34%)
May 26, 2021 5.279 5.288 5.279 5.279 141,434 -0.01(-0.17%)
May 25, 2021 5.279 5.288 5.279 5.288 248,163 +0.01(+0.17%)
May 24, 2021 5.288 5.288 5.270 5.279 598,185 -0.01(-0.17%)
May 21, 2021 5.288 5.297 5.279 5.288 346,723 +0.00(+0.00%)
May 20, 2021 5.279 5.297 5.261 5.288 396,293 +0.02(+0.34%)
May 19, 2021 5.261 5.279 5.261 5.270 895,037 +0.01(+0.17%)
May 18, 2021 5.261 5.270 5.252 5.261 547,317 +0.02(+0.35%)
May 17, 2021 5.261 5.270 5.243 5.243 370,012 -0.02(-0.34%)
May 14, 2021 5.270 5.270 5.261 5.261 291,300 +0.00(+0.00%)
May 13, 2021 5.252 5.270 5.252 5.261 1,000,877 +0.00(+0.00%)
May 12, 2021 5.270 5.279 5.234 5.261 1,750,272 +0.00(+0.00%)
May 11, 2021 5.243 5.279 5.234 5.261 1,081,303 +0.01(+0.17%)
May 10, 2021 5.234 5.270 5.234 5.252 1,899,690 +0.02(+0.34%)
May 07, 2021 5.234 5.252 5.225 5.234 1,514,225 -0.01(-0.17%)
May 06, 2021 5.225 5.252 5.225 5.243 789,996 +0.02(+0.34%)
May 05, 2021 5.225 5.252 5.225 5.225 989,120 +0.01(+0.17%)
May 04, 2021 5.225 5.243 5.216 5.216 753,610 -0.02(-0.34%)
May 03, 2021 5.216 5.243 5.216 5.234 589,466 +0.02(+0.34%)
Apr 30, 2021 5.243 5.243 5.216 5.216 717,291 -0.04(-0.68%)
Apr 29, 2021 5.279 5.279 5.243 5.252 455,906 -0.03(-0.51%)
Apr 28, 2021 5.234 5.279 5.225 5.279 2,561,337 +0.05(+1.03%)
Apr 27, 2021 5.234 5.234 5.216 5.225 468,870 -0.01(-0.17%)
Apr 26, 2021 5.216 5.234 5.216 5.234 642,505 +0.00(+0.00%)
Apr 23, 2021 5.234 5.243 5.225 5.234 468,578 +0.00(+0.00%)
Apr 22, 2021 5.225 5.243 5.216 5.234 837,104 +0.00(+0.00%)
Apr 21, 2021 5.198 5.243 5.198 5.234 1,093,956 +0.02(+0.34%)
Apr 20, 2021 5.216 5.234 5.207 5.216 545,087 -0.01(-0.17%)
Apr 19, 2021 5.207 5.234 5.207 5.225 859,771 +0.00(+0.00%)
Apr 16, 2021 5.234 5.234 5.207 5.225 650,240 -0.01(-0.17%)
Apr 15, 2021 5.252 5.252 5.207 5.234 529,901 +0.00(+0.00%)
Apr 14, 2021 5.234 5.252 5.216 5.234 565,503 -0.01(-0.17%)
Apr 13, 2021 5.225 5.252 5.216 5.243 526,583 +0.02(+0.34%)
Apr 12, 2021 5.216 5.243 5.203 5.225 743,137 +0.02(+0.34%)
Apr 09, 2021 5.189 5.225 5.189 5.207 754,269 +0.01(+0.17%)
Apr 08, 2021 5.198 5.207 5.189 5.198 391,663 -0.01(-0.17%)
Apr 07, 2021 5.180 5.207 5.180 5.207 521,159 +0.01(+0.17%)
Apr 06, 2021 5.171 5.207 5.171 5.198 461,447 +0.02(+0.35%)
Apr 05, 2021 5.180 5.189 5.180 5.180 373,036 -0.01(-0.17%)
Apr 01, 2021 5.180 5.207 5.180 5.189 663,160 +0.01(+0.17%)
Mar 31, 2021 5.171 5.189 5.171 5.180 415,015 +0.00(+0.00%)
Mar 30, 2021 5.162 5.180 5.162 5.180 669,176 +0.01(+0.17%)
Mar 29, 2021 5.162 5.185 5.154 5.171 1,257,658 +0.01(+0.17%)
Mar 26, 2021 5.171 5.180 5.154 5.162 1,414,423 -0.01(-0.17%)
Mar 25, 2021 5.189 5.207 5.158 5.171 2,362,981 -0.04(-0.69%)
Mar 24, 2021 5.198 5.207 5.189 5.207 1,134,726 +0.00(+0.00%)
Mar 23, 2021 5.180 5.207 5.180 5.207 1,031,897 +0.00(+0.00%)
Mar 22, 2021 5.189 5.207 5.180 5.207 824,723 +0.00(+0.00%)
Mar 19, 2021 5.180 5.207 5.180 5.207 1,311,396 +0.03(+0.52%)
Mar 18, 2021 5.189 5.207 5.180 5.180 1,436,439 -0.02(-0.35%)
Mar 17, 2021 5.180 5.207 5.180 5.198 1,230,686 +0.03(+0.52%)
Mar 16, 2021 5.180 5.207 5.162 5.171 1,406,907 -0.02(-0.35%)
Mar 15, 2021 5.180 5.207 5.172 5.189 1,078,022 +0.01(+0.17%)
Mar 12, 2021 5.162 5.198 5.154 5.180 1,050,988 +0.02(+0.35%)
Mar 11, 2021 5.162 5.180 5.149 5.162 2,641,609 +0.00(+0.00%)
Mar 10, 2021 5.154 5.171 5.145 5.162 3,176,622 +0.02(+0.35%)
Mar 09, 2021 5.171 5.176 5.136 5.145 3,673,666 -0.02(-0.35%)
Mar 08, 2021 5.207 5.216 5.162 5.162 2,851,067 -0.08(-1.54%)
Mar 05, 2021 5.162 5.248 5.155 5.243 4,488,752 +0.05(+1.04%)
Mar 04, 2021 5.171 5.198 5.145 5.189 3,712,108 +0.02(+0.35%)
Mar 03, 2021 5.207 5.225 5.162 5.171 2,388,825 +0.00(+0.00%)
Mar 02, 2021 5.180 5.207 5.171 5.171 1,934,972 +0.00(+0.00%)
Mar 01, 2021 5.171 5.243 5.163 5.171 2,808,009 -0.07(-1.36%)
Feb 26, 2021 5.154 5.243 5.154 5.243 4,761,287 +0.07(+1.38%)
Feb 25, 2021 5.180 5.207 5.154 5.171 4,433,845 -0.03(-0.51%)
Feb 24, 2021 5.189 5.216 5.154 5.198 5,147,572 +0.00(+0.00%)
Feb 23, 2021 5.171 5.278 5.136 5.198 9,222,859 -0.05(-1.02%)
Feb 22, 2021 5.180 5.314 5.127 5.252 22,227,098 +0.85(+19.19%)
Feb 19, 2021 4.361 4.601 4.361 4.406 1,232,901 +0.13(+3.12%)
Feb 18, 2021 4.486 4.539 4.237 4.272 1,350,902 -0.31(-6.80%)
Feb 17, 2021 4.611 4.611 4.326 4.584 1,324,500 +0.08(+1.78%)
Feb 16, 2021 4.584 4.851 4.388 4.504 2,090,025 +0.12(+2.64%)
Feb 12, 2021 4.077 4.442 3.997 4.388 1,825,534 +0.29(+7.17%)
Feb 11, 2021 4.094 4.112 3.899 4.094 1,103,359 +0.00(+0.00%)
Feb 10, 2021 4.272 4.299 4.005 4.094 1,440,920 -0.13(-3.16%)
Feb 09, 2021 4.246 4.255 3.783 4.228 2,426,145 -0.02(-0.42%)
Feb 08, 2021 4.112 4.353 4.112 4.246 841,735 +0.20(+5.07%)
Feb 05, 2021 4.005 4.166 4.005 4.041 713,856 +0.04(+0.89%)
Feb 04, 2021 4.050 4.121 3.810 4.005 1,042,482 -0.04(-0.88%)
Feb 03, 2021 4.005 4.094 3.908 4.041 1,029,181 +0.09(+2.25%)
Feb 02, 2021 3.899 4.175 3.614 3.952 2,126,499 +0.13(+3.50%)
Feb 01, 2021 3.747 3.872 3.605 3.819 1,416,250 +0.17(+4.63%)
Jan 29, 2021 3.489 3.885 3.454 3.649 2,470,746 +0.19(+5.40%)
Jan 28, 2021 3.382 3.543 3.338 3.462 1,641,353 +0.10(+2.91%)
Jan 27, 2021 3.587 3.774 3.258 3.365 5,125,863 -0.36(-9.57%)
Jan 26, 2021 4.014 4.032 3.703 3.721 1,986,618 -0.33(-8.13%)
Jan 25, 2021 4.139 4.183 3.765 4.050 2,169,724 -0.13(-3.19%)
Jan 22, 2021 3.916 4.255 3.854 4.183 1,704,985 +0.13(+3.30%)
Jan 21, 2021 4.281 4.379 3.970 4.050 2,189,519 -0.18(-4.21%)
Jan 20, 2021 5.082 5.154 4.090 4.228 4,614,071 -0.82(-16.23%)
Jan 19, 2021 5.341 5.349 4.833 5.047 1,527,701 -0.18(-3.41%)
Jan 15, 2021 5.403 5.786 5.171 5.225 2,087,529 -0.03(-0.51%)
Jan 14, 2021 4.575 5.323 4.539 5.252 2,999,977 +0.71(+15.69%)
Jan 13, 2021 4.993 5.225 4.495 4.539 2,737,403 -0.28(-5.73%)
Jan 12, 2021 4.593 4.985 4.495 4.815 2,507,156 +0.39(+8.85%)
Jan 11, 2021 4.166 4.450 4.050 4.424 2,526,947 +0.20(+4.85%)
Jan 08, 2021 4.353 4.468 4.063 4.219 1,303,568 -0.04(-0.84%)
Jan 07, 2021 3.738 4.272 3.738 4.255 2,106,849 +0.61(+16.59%)
Jan 06, 2021 3.899 3.908 3.569 3.649 1,208,721 -0.21(-5.53%)
Jan 05, 2021 3.489 4.032 3.489 3.863 2,331,889 +0.40(+11.57%)
Jan 04, 2021 3.311 3.489 3.258 3.462 1,014,047 +0.15(+4.57%)
Dec 31, 2020 3.311 3.311 3.311 1,478,409 -0.12(-3.63%)
Dec 30, 2020 3.213 3.516 3.213 3.436 1,478,409 +0.24(+7.52%)
Dec 29, 2020 3.249 3.249 3.071 3.195 1,002,481 -0.06(-1.91%)
Dec 28, 2020 3.347 3.356 3.187 3.258 1,133,614 -0.13(-3.94%)
Dec 24, 2020 3.400 3.405 3.249 3.391 320,078 +0.04(+1.33%)
Dec 23, 2020 3.213 3.391 3.142 3.347 946,450 +0.14(+4.44%)
Dec 22, 2020 3.195 3.320 3.178 3.204 759,101 +0.03(+0.84%)
Dec 21, 2020 3.338 3.373 3.142 3.178 1,075,760 -0.32(-9.16%)
Dec 18, 2020 3.480 3.596 3.427 3.498 1,256,157 +0.04(+1.29%)
Dec 17, 2020 3.507 3.640 3.302 3.454 1,807,895 -0.08(-2.27%)
Dec 16, 2020 3.267 3.534 3.151 3.534 1,304,383 +0.31(+9.67%)
Dec 15, 2020 3.089 3.320 3.080 3.222 1,182,350 +0.14(+4.62%)
Dec 14, 2020 3.169 3.187 2.982 3.080 935,715 -0.04(-1.14%)
Dec 11, 2020 3.142 3.160 3.044 3.115 708,238 -0.04(-1.13%)
Dec 10, 2020 2.982 3.195 2.964 3.151 968,716 +0.15(+5.04%)
Dec 09, 2020 3.026 3.071 2.920 3.000 628,450 +0.00(+0.00%)
Dec 08, 2020 2.928 3.187 2.928 3.000 1,034,033 +0.05(+1.81%)
Dec 07, 2020 3.044 3.089 2.937 2.946 904,780 -0.10(-3.22%)
Dec 04, 2020 2.830 3.053 2.817 3.044 1,746,779 +0.26(+9.27%)
Dec 03, 2020 2.715 2.822 2.670 2.786 667,519 +0.12(+4.33%)
Dec 02, 2020 2.599 2.848 2.595 2.670 953,937 +0.08(+3.09%)
Dec 01, 2020 2.706 2.759 2.581 2.590 664,761 -0.04(-1.36%)
Nov 30, 2020 2.866 2.866 2.626 2.626 1,411,702 -0.27(-9.23%)
Nov 27, 2020 2.813 2.902 2.715 2.893 782,612 +0.10(+3.50%)
Nov 25, 2020 2.786 2.871 2.715 2.795 932,372 -0.02(-0.63%)
Nov 24, 2020 2.830 2.848 2.679 2.813 1,459,403 -0.02(-0.63%)
Nov 23, 2020 2.733 2.928 2.670 2.830 1,654,841 +0.12(+4.26%)
Nov 20, 2020 2.635 2.755 2.635 2.715 808,677 +0.08(+3.04%)
Nov 19, 2020 2.572 2.652 2.519 2.635 740,446 +0.07(+2.78%)
Nov 18, 2020 2.590 2.721 2.555 2.563 1,116,466 -0.03(-1.01%)
Nov 17, 2020 2.485 2.590 2.388 2.590 1,581,994 +0.06(+2.42%)
Nov 16, 2020 2.397 2.572 2.345 2.528 2,100,971 +0.25(+11.15%)
Nov 13, 2020 2.205 2.323 2.144 2.275 1,584,970 +0.11(+5.26%)
Nov 12, 2020 2.240 2.266 2.152 2.161 1,175,554 -0.09(-3.89%)
Nov 11, 2020 2.284 2.284 2.161 2.249 1,072,298 +0.01(+0.39%)
Nov 10, 2020 2.196 2.266 1.960 2.240 3,486,973 +0.16(+7.56%)
Nov 09, 2020 2.082 2.292 2.030 2.082 3,821,148 +0.10(+5.31%)
Nov 06, 2020 2.030 2.056 1.951 1.977 1,361,632 +0.00(+0.00%)
Nov 05, 2020 2.030 2.047 1.969 1.977 1,841,650 +0.00(+0.00%)
Nov 04, 2020 2.091 2.091 1.977 1.977 1,452,707 -0.10(-5.04%)
Nov 03, 2020 2.144 2.152 2.047 2.082 916,665 -0.01(-0.42%)
Nov 02, 2020 2.100 2.144 2.074 2.091 603,240 +0.01(+0.42%)
Oct 30, 2020 2.196 2.222 2.065 2.082 1,067,886 -0.10(-4.80%)
Oct 29, 2020 2.214 2.288 2.109 2.187 1,315,691 -0.03(-1.19%)
Oct 28, 2020 2.249 2.327 2.187 2.214 1,250,005 -0.06(-2.69%)
Oct 27, 2020 2.362 2.397 2.257 2.275 1,175,160 -0.11(-4.76%)
Oct 26, 2020 2.511 2.511 2.345 2.388 1,188,747 -0.14(-5.54%)
Oct 23, 2020 2.625 2.677 2.502 2.528 487,252 -0.06(-2.36%)
Oct 22, 2020 2.590 2.668 2.572 2.590 1,013,315 -0.03(-1.00%)
Oct 21, 2020 2.581 2.686 2.563 2.616 980,312 +0.03(+1.36%)
Oct 20, 2020 2.450 2.607 2.450 2.581 625,772 +0.17(+6.88%)
Oct 19, 2020 2.511 2.537 2.415 2.415 356,919 -0.08(-3.16%)
Oct 16, 2020 2.493 2.537 2.423 2.493 554,231 +0.04(+1.79%)
Oct 15, 2020 2.380 2.520 2.352 2.450 571,411 +0.03(+1.08%)
Oct 14, 2020 2.406 2.476 2.397 2.423 542,400 +0.08(+3.36%)
Oct 13, 2020 2.406 2.450 2.327 2.345 438,531 -0.05(-2.19%)
Oct 12, 2020 2.441 2.477 2.362 2.397 610,141 -0.04(-1.44%)
Oct 09, 2020 2.555 2.555 2.432 2.432 295,688 -0.10(-3.81%)
Oct 08, 2020 2.423 2.546 2.415 2.528 402,498 +0.11(+4.71%)
Oct 07, 2020 2.423 2.465 2.371 2.415 465,282 +0.03(+1.10%)
Oct 06, 2020 2.616 2.647 2.380 2.388 685,005 -0.17(-6.83%)
Oct 05, 2020 2.493 2.625 2.493 2.563 553,748 +0.11(+4.64%)
Oct 02, 2020 2.432 2.450 2.318 2.450 788,313 -0.03(-1.41%)
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.