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 (%)
Sep 28, 2012 7.157 7.325 7.114 7.188 228,422 +0.01(+0.17%)
Sep 27, 2012 7.207 7.238 7.064 7.176 233,475 -0.02(-0.26%)
Sep 26, 2012 7.157 7.207 7.077 7.194 178,845 +0.05(+0.70%)
Sep 25, 2012 7.300 7.375 7.132 7.145 360,707 -0.09(-1.20%)
Sep 24, 2012 7.114 7.238 7.070 7.232 218,292 +0.16(+2.19%)
Sep 21, 2012 7.120 7.194 7.039 7.077 338,640 +0.13(+1.88%)
Sep 20, 2012 6.990 7.027 6.921 6.946 125,277 -0.10(-1.41%)
Sep 19, 2012 7.046 7.171 6.955 7.046 195,236 -0.02(-0.35%)
Sep 18, 2012 7.058 7.126 7.027 7.070 139,979 +0.02(+0.26%)
Sep 17, 2012 7.070 7.163 7.039 7.052 134,402 -0.03(-0.44%)
Sep 14, 2012 6.909 7.139 6.872 7.083 208,992 +0.21(+3.07%)
Sep 13, 2012 6.847 6.934 6.710 6.872 277,367 +0.04(+0.64%)
Sep 12, 2012 6.698 6.828 6.636 6.828 239,167 +0.13(+1.95%)
Sep 11, 2012 6.636 6.704 6.623 6.698 157,516 +0.07(+1.12%)
Sep 10, 2012 6.710 6.748 6.605 6.623 104,575 -0.08(-1.20%)
Sep 07, 2012 6.766 6.797 6.580 6.704 404,256 -0.06(-0.92%)
Sep 06, 2012 6.772 6.849 6.705 6.766 208,304 +0.00(+0.00%)
Sep 05, 2012 6.946 6.946 6.766 6.766 248,504 -0.17(-2.50%)
Sep 04, 2012 6.878 7.033 6.828 6.940 175,346 +0.04(+0.54%)
Aug 31, 2012 7.039 7.039 6.865 6.903 90,540 -0.07(-0.98%)
Aug 30, 2012 6.990 7.014 6.853 6.971 264,154 -0.04(-0.62%)
Aug 29, 2012 6.983 7.033 6.890 7.014 237,425 +0.06(+0.80%)
Aug 27, 2012 6.754 6.983 6.704 6.959 565,994 +0.22(+3.32%)
Aug 24, 2012 6.636 6.754 6.608 6.735 149,277 +0.09(+1.31%)
Aug 23, 2012 6.636 6.685 6.586 6.648 125,553 +0.01(+0.09%)
Aug 22, 2012 6.648 6.661 6.524 6.642 212,607 +0.00(+0.00%)
Aug 21, 2012 6.536 6.704 6.456 6.642 348,166 +0.10(+1.52%)
Aug 20, 2012 6.456 6.561 6.363 6.543 299,985 +0.20(+3.13%)
Aug 17, 2012 6.319 6.375 6.239 6.344 123,405 +0.02(+0.29%)
Aug 16, 2012 6.195 6.356 6.195 6.325 132,879 +0.12(+1.90%)
Aug 15, 2012 6.071 6.232 6.052 6.207 143,656 +0.14(+2.25%)
Aug 14, 2012 6.114 6.207 6.052 6.071 180,062 +0.01(+0.10%)
Aug 13, 2012 6.052 6.101 6.034 6.065 269,077 +0.01(+0.10%)
Aug 10, 2012 6.071 6.121 6.034 6.059 58,530 -0.01(-0.20%)
Aug 09, 2012 6.040 6.152 5.953 6.071 206,861 +0.01(+0.20%)
Aug 08, 2012 5.990 6.077 5.965 6.059 159,463 +0.01(+0.10%)
Aug 07, 2012 6.096 6.108 5.955 6.052 181,752 +0.01(+0.10%)
Aug 06, 2012 5.984 6.099 5.984 6.046 144,989 +0.07(+1.25%)
Aug 03, 2012 6.003 6.133 5.872 5.972 225,353 +0.05(+0.84%)
Aug 02, 2012 5.941 6.164 5.897 5.922 215,408 -0.02(-0.31%)
Aug 01, 2012 6.195 6.195 5.941 5.941 264,905 -0.21(-3.43%)
Jul 31, 2012 6.096 6.201 6.027 6.152 344,003 +0.06(+0.92%)
Jul 30, 2012 6.096 6.226 6.009 6.096 180,763 +0.00(+0.00%)
Jul 27, 2012 6.052 6.152 5.996 6.096 160,760 +0.07(+1.13%)
Jul 26, 2012 6.207 6.288 5.941 6.027 132,650 -0.11(-1.72%)
Jul 25, 2012 6.121 6.207 6.059 6.133 124,708 +0.04(+0.71%)
Jul 24, 2012 6.114 6.239 6.027 6.090 160,852 +0.00(+0.00%)
Jul 23, 2012 6.027 6.176 5.984 6.090 115,610 -0.06(-1.01%)
Jul 20, 2012 6.139 6.244 6.108 6.152 96,228 -0.06(-0.90%)
Jul 19, 2012 6.232 6.294 6.176 6.207 90,872 -0.02(-0.30%)
Jul 18, 2012 6.332 6.350 6.207 6.226 146,131 -0.13(-2.05%)
Jul 17, 2012 6.363 6.419 6.319 6.356 204,053 +0.05(+0.79%)
Jul 16, 2012 6.325 6.363 6.263 6.307 164,850 -0.03(-0.49%)
Jul 13, 2012 6.083 6.356 6.077 6.338 178,948 +0.27(+4.50%)
Jul 12, 2012 6.009 6.083 5.891 6.065 110,153 +0.00(+0.00%)
Jul 11, 2012 6.108 6.121 5.984 6.065 154,619 -0.02(-0.41%)
Jul 10, 2012 6.301 6.425 6.083 6.090 292,058 -0.15(-2.39%)
Jul 09, 2012 6.375 6.375 6.207 6.239 104,175 -0.14(-2.24%)
Jul 06, 2012 6.301 6.400 6.276 6.381 165,498 -0.02(-0.29%)
Jul 05, 2012 6.263 6.419 6.263 6.400 93,267 +0.11(+1.68%)
Jul 03, 2012 6.344 6.381 6.176 6.294 133,764 -0.06(-0.88%)
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.