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 (%)
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%)
Feb 01, 2016 4.897 5.290 4.703 5.190 912,933 +0.21(+4.15%)
Jan 29, 2016 5.210 5.317 4.857 4.984 1,067,805 -0.13(-2.48%)
Jan 28, 2016 5.064 5.644 4.897 5.110 1,283,861 +0.33(+6.83%)
Jan 27, 2016 4.723 4.984 4.663 4.783 1,072,819 -0.04(-0.83%)
Jan 26, 2016 4.743 4.837 4.543 4.824 895,283 +0.13(+2.70%)
Jan 25, 2016 4.670 4.990 4.603 4.697 945,423 -0.03(-0.57%)
Jan 22, 2016 4.443 4.857 4.410 4.723 1,316,954 +0.49(+11.67%)
Jan 21, 2016 3.869 4.323 3.869 4.230 1,030,653 +0.37(+9.69%)
Jan 20, 2016 3.909 3.923 3.496 3.856 1,477,602 -0.20(-4.93%)
Jan 19, 2016 4.283 4.390 3.909 4.056 1,468,538 -0.17(-4.10%)
Jan 15, 2016 4.323 4.230 4.230 4.230 1,151,614 -0.31(-6.90%)
Jan 14, 2016 4.290 4.677 4.116 4.543 1,548,302 +0.27(+6.24%)
Jan 13, 2016 4.350 4.587 4.150 4.276 1,797,249 -0.07(-1.69%)
Jan 12, 2016 4.663 4.695 4.210 4.350 2,339,323 -0.26(-5.64%)
Jan 11, 2016 5.037 5.037 4.517 4.610 1,540,937 -0.37(-7.50%)
Jan 08, 2016 5.391 5.391 4.964 4.984 3,476,692 -0.33(-6.16%)
Jan 07, 2016 5.491 5.511 5.190 5.311 2,909,117 -0.32(-5.69%)
Jan 06, 2016 5.804 5.804 5.537 5.631 1,388,033 -0.19(-3.32%)
Jan 05, 2016 5.884 5.964 5.617 5.824 1,128,265 -0.03(-0.46%)
Jan 04, 2016 5.524 5.911 5.444 5.851 1,832,375 +0.31(+5.66%)
Dec 31, 2015 5.451 5.537 5.537 5.537 2,684,102 +0.03(+0.61%)
Dec 30, 2015 5.511 5.657 5.457 5.504 1,316,637 -0.09(-1.67%)
Dec 29, 2015 5.711 5.768 5.537 5.597 1,096,671 -0.07(-1.18%)
Dec 28, 2015 5.911 6.038 5.597 5.664 1,177,407 -0.13(-2.19%)
Dec 24, 2015 5.818 5.791 5.791 5.791 563,441 -0.03(-0.46%)
Dec 23, 2015 5.477 5.864 5.477 5.818 1,562,179 +0.45(+8.32%)
Dec 22, 2015 5.384 5.467 5.284 5.371 1,759,292 -0.01(-0.25%)
Dec 21, 2015 5.337 5.424 4.930 5.384 2,885,253 +0.27(+5.35%)
Dec 18, 2015 4.997 5.230 4.910 5.110 5,784,498 +0.13(+2.68%)
Dec 17, 2015 6.305 6.405 4.937 4.977 5,260,768 -1.45(-22.61%)
Dec 16, 2015 6.431 6.605 6.351 6.431 898,668 -0.01(-0.10%)
Dec 15, 2015 6.425 6.598 6.385 6.438 933,407 +0.07(+1.05%)
Dec 14, 2015 6.298 6.458 6.078 6.371 1,098,677 +0.05(+0.84%)
Dec 11, 2015 6.611 6.631 6.191 6.318 1,265,149 -0.43(-6.33%)
Dec 10, 2015 6.732 6.912 6.678 6.745 829,793 -0.02(-0.30%)
Dec 09, 2015 6.311 6.998 6.311 6.765 1,228,066 +0.43(+6.85%)
Dec 08, 2015 6.184 6.398 6.038 6.331 1,299,834 +0.02(+0.32%)
Dec 07, 2015 6.638 6.671 6.191 6.311 1,420,513 -0.43(-6.34%)
Dec 04, 2015 6.872 6.912 6.511 6.738 1,082,340 -0.21(-2.98%)
Dec 03, 2015 7.212 7.239 6.745 6.945 1,233,316 -0.19(-2.62%)
Dec 02, 2015 7.552 7.552 7.112 7.132 1,733,506 -0.51(-6.64%)
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.