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 (%)
Nov 30, 2012 7.685 7.685 7.567 7.629 111,378 -0.02(-0.24%)
Nov 29, 2012 7.697 7.753 7.542 7.648 139,135 -0.02(-0.24%)
Nov 28, 2012 7.623 7.679 7.461 7.666 185,673 +0.06(+0.73%)
Nov 27, 2012 7.790 7.815 7.486 7.610 157,984 -0.17(-2.23%)
Nov 26, 2012 7.555 7.852 7.555 7.784 373,847 +0.21(+2.79%)
Nov 23, 2012 7.505 7.573 7.449 7.573 77,404 +0.19(+2.52%)
Nov 21, 2012 6.915 7.393 6.915 7.387 267,246 +0.54(+7.89%)
Nov 20, 2012 6.748 6.890 6.748 6.847 117,288 +0.06(+0.91%)
Nov 19, 2012 6.642 6.834 6.642 6.785 157,134 +0.23(+3.50%)
Nov 16, 2012 6.512 6.592 6.425 6.555 214,223 +0.01(+0.09%)
Nov 15, 2012 6.642 6.685 6.470 6.549 206,092 -0.11(-1.59%)
Nov 14, 2012 6.872 6.877 6.623 6.654 153,390 -0.19(-2.81%)
Nov 13, 2012 6.847 6.971 6.785 6.847 159,399 +0.02(+0.27%)
Nov 12, 2012 6.859 6.902 6.617 6.828 163,286 +0.02(+0.27%)
Nov 09, 2012 6.760 6.884 6.735 6.810 145,359 +0.02(+0.27%)
Nov 08, 2012 6.903 6.921 6.704 6.791 171,002 -0.13(-1.88%)
Nov 07, 2012 7.089 7.101 6.772 6.921 485,374 -0.23(-3.21%)
Nov 06, 2012 7.139 7.207 7.058 7.151 76,678 +0.11(+1.59%)
Nov 05, 2012 6.903 7.120 6.834 7.039 89,996 +0.19(+2.81%)
Nov 02, 2012 7.250 7.262 6.834 6.847 158,674 -0.39(-5.40%)
Nov 01, 2012 7.219 7.350 7.089 7.238 202,758 +0.07(+1.04%)
Oct 31, 2012 7.052 7.163 7.014 7.163 79,602 +0.08(+1.14%)
Oct 26, 2012 7.108 7.083 7.083 7.083 152,557 -0.02(-0.35%)
Oct 25, 2012 7.008 7.114 7.002 7.108 77,425 +0.11(+1.51%)
Oct 24, 2012 7.095 7.114 7.002 7.002 102,174 -0.09(-1.23%)
Oct 23, 2012 7.139 7.194 7.008 7.089 201,467 -0.24(-3.22%)
Oct 19, 2012 7.530 7.573 7.226 7.325 292,167 -0.22(-2.96%)
Oct 18, 2012 7.604 7.629 7.542 7.548 64,960 -0.04(-0.49%)
Oct 17, 2012 7.555 7.592 7.462 7.586 100,823 +0.04(+0.49%)
Oct 16, 2012 7.598 7.604 7.480 7.548 91,154 -0.02(-0.33%)
Oct 15, 2012 7.567 7.579 7.461 7.573 120,054 +0.06(+0.74%)
Oct 12, 2012 7.542 7.598 7.468 7.517 117,132 -0.02(-0.33%)
Oct 11, 2012 7.561 7.561 7.437 7.542 138,242 +0.04(+0.50%)
Oct 10, 2012 7.505 7.555 7.418 7.505 172,692 +0.02(+0.25%)
Oct 09, 2012 7.573 7.623 7.443 7.486 188,647 -0.06(-0.74%)
Oct 08, 2012 7.449 7.561 7.399 7.542 178,782 +0.01(+0.08%)
Oct 05, 2012 7.437 7.573 7.424 7.536 347,678 +0.10(+1.34%)
Oct 04, 2012 7.375 7.437 7.350 7.437 203,605 +0.10(+1.35%)
Oct 03, 2012 7.350 7.375 7.337 7.337 138,772 -0.01(-0.17%)
Oct 02, 2012 7.362 7.375 7.257 7.350 176,747 +0.02(+0.25%)
Oct 01, 2012 7.244 7.375 7.194 7.331 228,712 +0.14(+1.99%)
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%)
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.