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 30, 2016 9.752 10.11 9.641 10.05 828,009 +0.40(+4.15%)
Sep 29, 2016 9.807 9.959 9.586 9.648 750,381 -0.15(-1.48%)
Sep 28, 2016 9.261 9.800 9.178 9.793 814,501 +0.64(+7.02%)
Sep 27, 2016 9.047 9.213 8.975 9.151 455,784 -0.06(-0.67%)
Sep 26, 2016 9.075 9.303 9.019 9.213 607,354 +0.19(+2.07%)
Sep 23, 2016 9.275 9.427 8.999 9.026 503,180 -0.30(-3.19%)
Sep 22, 2016 9.427 9.448 9.206 9.323 430,738 +0.10(+1.12%)
Sep 21, 2016 9.089 9.275 9.019 9.220 694,097 +0.28(+3.09%)
Sep 20, 2016 8.930 9.047 8.771 8.943 399,933 +0.03(+0.31%)
Sep 19, 2016 9.040 9.275 8.888 8.916 519,647 -0.01(-0.08%)
Sep 16, 2016 8.819 9.019 8.812 8.923 542,180 -0.01(-0.15%)
Sep 15, 2016 8.826 9.003 8.778 8.937 438,534 +0.19(+2.13%)
Sep 14, 2016 8.716 8.833 8.557 8.750 893,026 -0.03(-0.39%)
Sep 13, 2016 8.999 9.061 8.698 8.785 1,037,940 -0.39(-4.29%)
Sep 12, 2016 9.123 9.268 9.100 9.178 621,357 -0.11(-1.19%)
Sep 09, 2016 9.524 9.537 9.247 9.289 972,251 -0.41(-4.20%)
Sep 08, 2016 9.752 9.827 9.572 9.696 1,468,364 +0.04(+0.43%)
Sep 07, 2016 9.351 9.745 9.200 9.655 1,138,378 +0.30(+3.17%)
Sep 06, 2016 9.696 9.793 9.344 9.358 1,614,889 -0.31(-3.21%)
Sep 02, 2016 9.613 9.669 9.669 9.669 911,649 +0.23(+2.41%)
Sep 01, 2016 9.310 9.499 9.178 9.441 689,554 +0.05(+0.51%)
Aug 31, 2016 9.019 9.420 9.019 9.392 750,882 +0.05(+0.52%)
Aug 30, 2016 9.420 9.558 9.272 9.344 453,054 -0.05(-0.51%)
Aug 29, 2016 9.310 9.434 9.275 9.392 472,715 +0.06(+0.59%)
Aug 26, 2016 9.544 9.662 9.237 9.337 529,175 -0.15(-1.53%)
Aug 25, 2016 9.586 9.634 9.399 9.482 448,441 -0.14(-1.44%)
Aug 24, 2016 9.745 9.876 9.565 9.620 735,703 -0.19(-1.97%)
Aug 23, 2016 9.696 9.869 9.682 9.814 681,556 +0.13(+1.36%)
Aug 22, 2016 9.848 9.848 9.620 9.682 696,427 -0.30(-3.04%)
Aug 19, 2016 10.19 10.19 9.917 9.986 807,149 -0.26(-2.56%)
Aug 18, 2016 10.27 10.40 10.13 10.25 1,422,540 +0.09(+0.88%)
Aug 17, 2016 10.12 10.25 9.959 10.16 838,718 +0.01(+0.14%)
Aug 16, 2016 9.966 10.28 9.897 10.15 1,284,896 +0.19(+1.87%)
Aug 15, 2016 9.973 10.08 9.883 9.959 860,073 +0.17(+1.69%)
Aug 12, 2016 9.841 9.945 9.669 9.793 746,369 -0.06(-0.63%)
Aug 11, 2016 9.945 10.00 9.793 9.855 1,189,091 +0.06(+0.63%)
Aug 10, 2016 10.06 10.07 9.707 9.793 649,992 -0.19(-1.92%)
Aug 09, 2016 10.03 10.07 9.902 9.984 903,044 +0.05(+0.48%)
Aug 08, 2016 9.752 10.09 9.642 9.937 1,108,475 +0.34(+3.56%)
Aug 05, 2016 9.280 9.690 9.184 9.595 1,303,433 +0.40(+4.39%)
Aug 04, 2016 9.403 9.489 9.071 9.191 977,708 +0.25(+2.83%)
Aug 03, 2016 8.535 8.945 8.480 8.938 636,083 +0.41(+4.81%)
Aug 02, 2016 9.000 9.075 8.425 8.528 890,047 -0.34(-3.78%)
Aug 01, 2016 9.041 9.041 8.760 8.863 757,066 -0.28(-3.07%)
Jul 29, 2016 8.918 9.171 8.815 9.143 589,328 +0.17(+1.91%)
Jul 28, 2016 9.164 9.263 8.890 8.972 539,321 -0.22(-2.38%)
Jul 27, 2016 9.424 9.567 9.102 9.191 524,984 -0.18(-1.97%)
Jul 26, 2016 9.068 9.454 9.068 9.376 831,435 +0.34(+3.78%)
Jul 25, 2016 8.986 9.123 8.952 9.034 846,367 -0.07(-0.75%)
Jul 22, 2016 9.095 9.184 8.965 9.102 469,211 -0.02(-0.22%)
Jul 21, 2016 9.123 9.560 9.068 9.123 649,067 -0.02(-0.22%)
Jul 20, 2016 8.767 9.177 8.563 9.143 837,202 +0.19(+2.14%)
Jul 19, 2016 9.280 9.359 8.935 8.952 1,029,483 -0.34(-3.61%)
Jul 18, 2016 9.109 9.352 9.048 9.287 853,253 +0.08(+0.82%)
Jul 15, 2016 9.410 9.410 9.191 9.212 789,520 -0.10(-1.03%)
Jul 14, 2016 9.410 9.519 9.246 9.307 360,205 +0.01(+0.15%)
Jul 13, 2016 9.458 9.670 9.218 9.294 810,322 -0.16(-1.74%)
Jul 12, 2016 9.287 9.624 9.287 9.458 904,636 +0.38(+4.22%)
Jul 11, 2016 9.143 9.294 9.010 9.075 839,710 +0.10(+1.07%)
Jul 08, 2016 9.013 9.164 8.952 8.979 552,474 +0.09(+1.00%)
Jul 07, 2016 8.993 9.198 8.624 8.890 1,011,363 -0.01(-0.08%)
Jul 06, 2016 8.535 8.972 8.439 8.897 651,882 +0.31(+3.67%)
Jul 05, 2016 9.041 9.150 8.309 8.582 1,109,947 -0.67(-7.24%)
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.