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 29, 2016 9.061 9.122 8.600 8.668 891,007 -0.30(-3.32%)
Apr 28, 2016 8.837 9.270 8.736 8.966 1,786,282 +0.13(+1.45%)
Apr 27, 2016 8.655 8.986 8.357 8.837 2,055,269 +0.29(+3.40%)
Apr 26, 2016 8.655 8.546 8.039 8.546 993,783 +0.00(+0.00%)
Apr 25, 2016 8.797 8.885 8.513 8.546 815,370 -0.24(-2.70%)
Apr 22, 2016 8.492 9.101 8.452 8.783 2,398,757 +0.60(+7.36%)
Apr 21, 2016 8.215 8.269 7.998 8.181 518,578 +0.03(+0.33%)
Apr 20, 2016 7.951 8.222 7.836 8.154 700,911 +0.16(+1.95%)
Apr 19, 2016 7.890 8.086 7.795 7.998 750,368 +0.17(+2.16%)
Apr 18, 2016 7.545 8.019 7.450 7.829 535,123 +0.05(+0.61%)
Apr 15, 2016 7.694 7.985 7.694 7.782 1,019,625 +0.05(+0.61%)
Apr 14, 2016 7.775 7.802 7.606 7.734 610,605 +0.03(+0.35%)
Apr 13, 2016 7.511 7.843 7.470 7.707 1,016,564 +0.22(+2.89%)
Apr 12, 2016 7.152 7.504 7.125 7.491 791,724 +0.39(+5.43%)
Apr 11, 2016 6.963 7.179 6.841 7.105 1,245,527 +0.25(+3.65%)
Apr 08, 2016 6.767 7.004 6.746 6.855 603,267 +0.18(+2.63%)
Apr 07, 2016 6.523 6.801 6.503 6.679 541,431 +0.09(+1.44%)
Apr 06, 2016 6.361 6.621 6.192 6.584 2,144,519 +0.31(+4.96%)
Apr 05, 2016 6.158 6.349 6.097 6.273 700,872 +0.07(+1.09%)
Apr 04, 2016 6.273 6.442 6.185 6.205 511,693 -0.07(-1.19%)
Apr 01, 2016 6.408 6.415 6.192 6.280 608,159 -0.31(-4.72%)
Mar 31, 2016 6.435 6.645 6.435 6.591 1,240,761 +0.16(+2.42%)
Mar 30, 2016 6.489 6.672 6.361 6.435 867,119 +0.04(+0.63%)
Mar 29, 2016 6.246 6.449 6.110 6.395 494,505 +0.03(+0.53%)
Mar 28, 2016 6.334 6.489 6.124 6.361 541,564 +0.02(+0.32%)
Mar 24, 2016 6.422 6.340 6.340 6.340 1,546,393 -0.22(-3.40%)
Mar 23, 2016 7.227 7.271 6.537 6.564 1,177,397 -0.78(-10.68%)
Mar 22, 2016 7.173 7.416 7.092 7.349 711,272 +0.09(+1.31%)
Mar 21, 2016 7.322 7.464 7.179 7.254 772,346 -0.12(-1.65%)
Mar 18, 2016 7.606 7.694 7.213 7.376 1,053,647 -0.12(-1.54%)
Mar 17, 2016 7.558 7.592 7.382 7.491 1,038,134 +0.07(+0.91%)
Mar 16, 2016 7.396 7.518 6.990 7.423 1,790,253 -0.21(-2.75%)
Mar 15, 2016 7.897 7.951 7.558 7.633 541,508 -0.46(-5.69%)
Mar 14, 2016 7.613 8.187 7.545 8.093 1,343,616 +0.44(+5.75%)
Mar 11, 2016 7.640 7.728 7.491 7.653 659,255 +0.12(+1.53%)
Mar 10, 2016 7.558 7.585 7.173 7.538 1,260,786 -0.05(-0.71%)
Mar 09, 2016 7.498 7.849 7.322 7.592 1,241,056 +0.16(+2.19%)
Mar 08, 2016 7.734 7.734 7.119 7.430 1,180,966 -0.49(-6.23%)
Mar 07, 2016 7.410 7.951 7.396 7.924 1,480,030 +0.50(+6.75%)
Mar 04, 2016 7.098 7.491 6.997 7.423 1,234,853 +0.43(+6.20%)
Mar 03, 2016 6.584 7.078 6.557 6.990 891,726 +0.35(+5.30%)
Mar 02, 2016 6.311 6.732 6.151 6.638 1,565,504 +0.25(+3.97%)
Mar 01, 2016 6.171 6.418 5.906 6.385 1,382,825 +0.05(+0.74%)
Feb 29, 2016 6.251 6.381 6.091 6.338 1,743,874 +0.05(+0.74%)
Feb 26, 2016 6.131 6.338 5.878 6.291 1,815,714 +0.16(+2.61%)
Feb 25, 2016 5.737 6.316 5.604 6.131 1,627,112 +0.52(+9.27%)
Feb 24, 2016 5.537 5.697 5.331 5.611 790,343 -0.09(-1.64%)
Feb 23, 2016 5.784 5.838 5.657 5.704 670,733 -0.14(-2.40%)
Feb 22, 2016 5.611 5.884 5.437 5.844 1,006,512 +0.17(+2.94%)
Feb 19, 2016 5.684 5.911 5.431 5.677 1,110,999 -0.01(-0.23%)
Feb 18, 2016 5.404 5.737 5.214 5.691 1,506,165 +0.39(+7.43%)
Feb 17, 2016 4.884 5.351 4.884 5.297 957,735 +0.45(+9.22%)
Feb 16, 2016 4.783 4.917 4.670 4.850 628,709 +0.13(+2.68%)
Feb 12, 2016 4.336 4.723 4.723 4.723 731,019 +0.49(+11.50%)
Feb 11, 2016 4.517 4.517 4.063 4.236 782,457 -0.37(-8.10%)
Feb 10, 2016 4.296 4.717 4.070 4.610 759,765 +0.32(+7.46%)
Feb 09, 2016 4.670 4.710 4.023 4.290 1,037,011 -0.42(-8.92%)
Feb 08, 2016 4.884 4.910 4.490 4.710 835,941 -0.25(-5.11%)
Feb 05, 2016 4.864 5.170 4.743 4.964 1,142,111 +0.01(+0.13%)
Feb 04, 2016 4.970 5.204 4.864 4.957 770,653 +0.01(+0.27%)
Feb 03, 2016 4.797 5.117 4.350 4.944 708,183 +0.31(+6.62%)
Feb 02, 2016 5.010 5.157 4.590 4.637 950,530 -0.55(-10.67%)
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.