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 27, 2013 9.268 9.393 9.268 9.299 166,941 -0.04(-0.47%)
Sep 26, 2013 9.293 9.381 9.230 9.343 212,464 +0.06(+0.67%)
Sep 25, 2013 9.274 9.349 9.268 9.281 210,753 -0.01(-0.13%)
Sep 24, 2013 9.356 9.387 9.193 9.293 253,481 -0.09(-0.93%)
Sep 23, 2013 9.381 9.449 9.299 9.381 379,956 +0.08(+0.87%)
Sep 20, 2013 9.449 9.543 9.237 9.299 395,300 -0.03(-0.27%)
Sep 19, 2013 9.293 9.462 9.212 9.324 394,694 +0.09(+0.95%)
Sep 18, 2013 9.105 9.381 9.074 9.237 454,645 +0.10(+1.10%)
Sep 17, 2013 9.011 9.162 9.011 9.137 199,230 +0.09(+0.97%)
Sep 16, 2013 9.187 9.218 8.986 9.049 204,842 -0.07(-0.76%)
Sep 13, 2013 9.149 9.177 9.087 9.118 153,319 +0.03(+0.28%)
Sep 12, 2013 9.130 9.187 8.968 9.093 152,168 +0.00(+0.00%)
Sep 11, 2013 9.343 9.456 9.074 9.093 280,752 -0.29(-3.07%)
Sep 10, 2013 9.399 9.512 9.262 9.381 371,440 -0.11(-1.19%)
Sep 09, 2013 9.074 9.568 9.043 9.493 862,252 +0.53(+5.94%)
Sep 06, 2013 8.855 9.024 8.724 8.961 322,279 +0.21(+2.36%)
Sep 05, 2013 8.730 8.824 8.623 8.755 172,878 +0.05(+0.58%)
Sep 04, 2013 8.542 8.736 8.461 8.705 127,416 +0.20(+2.35%)
Sep 03, 2013 8.755 8.811 8.454 8.505 204,810 -0.09(-1.02%)
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%)
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.