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 (%)
Apr 30, 2013 7.815 7.964 7.805 7.946 113,541 +0.14(+1.83%)
Apr 29, 2013 7.592 7.828 7.592 7.803 172,567 +0.24(+3.20%)
Apr 26, 2013 7.610 7.629 7.542 7.561 152,030 -0.07(-0.90%)
Apr 25, 2013 7.573 7.747 7.573 7.629 342,220 +0.06(+0.74%)
Apr 24, 2013 7.523 7.617 7.480 7.573 150,466 +0.07(+0.99%)
Apr 23, 2013 7.412 7.505 7.412 7.499 169,791 +0.09(+1.26%)
Apr 22, 2013 7.443 7.455 7.399 7.406 98,408 -0.03(-0.42%)
Apr 19, 2013 7.430 7.492 7.399 7.437 226,197 +0.02(+0.34%)
Apr 18, 2013 7.461 7.499 7.406 7.412 317,569 -0.03(-0.42%)
Apr 17, 2013 7.542 7.561 7.424 7.443 365,208 -0.11(-1.48%)
Apr 16, 2013 7.573 7.691 7.474 7.555 163,267 +0.04(+0.58%)
Apr 15, 2013 7.803 7.809 7.418 7.511 542,814 -0.37(-4.65%)
Apr 12, 2013 7.815 7.884 7.710 7.877 426,701 +0.00(+0.00%)
Apr 11, 2013 7.902 7.902 7.803 7.877 168,836 -0.01(-0.08%)
Apr 10, 2013 7.884 7.918 7.809 7.884 434,869 +0.01(+0.08%)
Apr 09, 2013 7.908 7.915 7.852 7.877 126,579 +0.00(+0.00%)
Apr 08, 2013 7.744 7.890 7.673 7.877 136,766 +0.14(+1.76%)
Apr 05, 2013 7.635 7.785 7.573 7.741 122,969 +0.02(+0.24%)
Apr 04, 2013 7.635 7.778 7.635 7.722 149,841 +0.07(+0.89%)
Apr 03, 2013 7.821 7.828 7.555 7.654 239,967 -0.18(-2.30%)
Apr 02, 2013 7.983 7.983 7.828 7.834 310,197 -0.10(-1.25%)
Apr 01, 2013 7.970 7.995 7.791 7.933 214,223 -0.05(-0.62%)
Mar 28, 2013 8.045 8.057 7.859 7.983 289,485 -0.03(-0.39%)
Mar 27, 2013 7.877 8.070 7.852 8.014 646,573 +0.10(+1.25%)
Mar 26, 2013 7.915 7.977 7.852 7.915 153,812 +0.03(+0.39%)
Mar 25, 2013 7.933 7.989 7.840 7.884 1,142,349 -0.01(-0.08%)
Mar 22, 2013 7.921 7.964 7.859 7.890 141,333 +0.01(+0.08%)
Mar 21, 2013 7.915 7.989 7.859 7.884 99,919 -0.01(-0.16%)
Mar 20, 2013 7.871 7.915 7.797 7.896 166,456 +0.07(+0.87%)
Mar 19, 2013 7.834 7.865 7.766 7.828 142,524 -0.02(-0.24%)
Mar 18, 2013 7.840 7.908 7.785 7.846 134,746 -0.09(-1.17%)
Mar 15, 2013 7.884 8.039 7.884 7.939 241,438 +0.03(+0.39%)
Mar 14, 2013 7.884 7.921 7.772 7.908 170,827 +0.07(+0.95%)
Mar 13, 2013 7.927 7.946 7.759 7.834 95,191 -0.07(-0.86%)
Mar 12, 2013 8.033 8.033 7.784 7.902 160,230 -0.10(-1.24%)
Mar 11, 2013 7.884 8.020 7.735 8.001 194,364 +0.09(+1.18%)
Mar 08, 2013 8.020 8.070 7.890 7.908 157,918 -0.06(-0.70%)
Mar 07, 2013 7.852 8.014 7.815 7.964 198,909 +0.08(+1.02%)
Mar 06, 2013 7.927 7.958 7.834 7.884 181,561 -0.03(-0.39%)
Mar 05, 2013 7.871 8.039 7.866 7.915 230,683 +0.06(+0.79%)
Mar 04, 2013 7.865 7.902 7.685 7.852 161,295 -0.04(-0.47%)
Mar 01, 2013 7.890 7.908 7.809 7.890 191,354 -0.06(-0.78%)
Feb 28, 2013 8.008 8.070 7.865 7.952 214,150 -0.06(-0.70%)
Feb 27, 2013 8.001 8.330 7.852 8.008 473,598 +0.03(+0.39%)
Feb 26, 2013 7.946 8.076 7.890 7.977 272,280 -0.01(-0.08%)
Feb 22, 2013 8.033 8.057 7.821 7.983 249,636 +0.02(+0.23%)
Feb 21, 2013 7.952 8.076 7.852 7.964 256,014 -0.03(-0.39%)
Feb 20, 2013 8.138 8.159 7.983 7.995 291,122 -0.13(-1.60%)
Feb 19, 2013 8.188 8.206 8.057 8.126 318,028 -0.08(-0.98%)
Feb 15, 2013 8.256 8.318 8.163 8.206 264,873 -0.05(-0.60%)
Feb 14, 2013 8.150 8.349 8.045 8.256 290,104 +0.12(+1.53%)
Feb 13, 2013 8.144 8.194 8.014 8.132 1,002,381 +0.02(+0.31%)
Feb 12, 2013 8.039 8.213 8.039 8.107 295,653 +0.15(+1.87%)
Feb 11, 2013 8.008 8.070 7.927 7.958 203,716 +0.08(+1.02%)
Feb 08, 2013 7.790 8.088 7.772 7.877 223,760 +0.11(+1.36%)
Feb 07, 2013 7.759 7.797 7.679 7.772 72,393 +0.01(+0.08%)
Feb 06, 2013 7.697 7.784 7.663 7.766 145,917 -0.06(-0.79%)
Feb 04, 2013 8.039 8.070 7.772 7.828 222,121 -0.30(-3.74%)
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.