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 (%)
May 31, 2012 5.878 5.903 5.605 5.742 268,641 -0.13(-2.22%)
May 30, 2012 5.748 5.910 5.711 5.872 346,775 +0.02(+0.32%)
May 29, 2012 5.736 5.869 5.717 5.854 414,614 +0.16(+2.72%)
May 25, 2012 5.680 5.736 5.537 5.698 368,678 +0.03(+0.55%)
May 24, 2012 5.686 5.761 5.602 5.667 164,704 -0.04(-0.76%)
May 23, 2012 5.841 5.841 5.438 5.711 523,450 -0.17(-2.85%)
May 22, 2012 6.027 6.189 5.866 5.878 439,455 -0.13(-2.17%)
May 21, 2012 6.207 6.294 5.990 6.009 407,794 -0.13(-2.12%)
May 18, 2012 6.456 6.630 6.114 6.139 521,558 -0.40(-6.17%)
May 17, 2012 6.822 6.841 6.476 6.543 748,427 -0.30(-4.36%)
May 16, 2012 7.021 7.064 6.766 6.841 395,964 -0.14(-2.04%)
May 15, 2012 7.219 7.294 6.983 6.983 376,654 -0.22(-3.02%)
May 14, 2012 7.232 7.293 7.201 7.201 128,939 -0.07(-1.02%)
May 11, 2012 7.269 7.430 7.213 7.275 402,452 -0.06(-0.85%)
May 10, 2012 7.393 7.406 7.263 7.337 485,179 +0.04(+0.51%)
May 09, 2012 7.449 7.542 7.294 7.300 931,657 -0.14(-1.92%)
May 08, 2012 7.393 7.542 7.387 7.443 498,160 +0.06(+0.76%)
May 07, 2012 7.213 7.455 7.207 7.387 245,801 +0.15(+2.06%)
May 04, 2012 7.207 7.387 7.201 7.238 351,729 -0.03(-0.43%)
May 03, 2012 7.288 7.381 7.213 7.269 386,429 -0.04(-0.51%)
May 02, 2012 7.257 7.406 7.232 7.306 133,830 -0.02(-0.25%)
May 01, 2012 7.226 7.418 7.126 7.325 382,125 +0.07(+1.03%)
Apr 30, 2012 7.269 7.294 7.077 7.250 320,546 -0.04(-0.51%)
Apr 27, 2012 7.319 7.443 7.201 7.288 170,089 -0.04(-0.51%)
Apr 26, 2012 7.064 7.449 7.021 7.325 453,596 +0.14(+1.90%)
Apr 25, 2012 7.014 7.213 6.983 7.188 385,403 +0.19(+2.75%)
Apr 24, 2012 7.052 7.059 6.983 6.996 362,738 -0.06(-0.79%)
Apr 23, 2012 7.046 7.101 6.983 7.052 141,050 -0.07(-1.05%)
Apr 20, 2012 6.946 7.170 6.890 7.126 369,472 +0.22(+3.24%)
Apr 19, 2012 7.132 7.139 6.890 6.903 376,298 -0.24(-3.30%)
Apr 18, 2012 7.288 7.449 6.984 7.139 434,687 -0.15(-2.04%)
Apr 17, 2012 6.965 7.480 6.928 7.288 750,809 +0.33(+4.73%)
Apr 16, 2012 7.046 7.070 6.865 6.959 430,577 -0.05(-0.71%)
Apr 13, 2012 6.990 7.156 6.897 7.008 258,263 +0.01(+0.09%)
Apr 12, 2012 6.642 7.002 6.642 7.002 678,550 +0.30(+4.44%)
Apr 11, 2012 6.921 6.946 6.661 6.704 851,058 -0.14(-2.00%)
Apr 10, 2012 7.070 7.070 6.834 6.841 776,288 -0.27(-3.76%)
Apr 09, 2012 7.033 7.412 6.834 7.108 1,595,644 +0.11(+1.60%)
Apr 05, 2012 6.859 7.480 6.859 6.996 1,136,165 +0.07(+0.99%)
Apr 04, 2012 7.139 7.548 6.884 6.928 2,967,537 -0.40(-5.42%)
Apr 03, 2012 7.759 7.908 7.201 7.325 2,297,098 -0.43(-5.52%)
Apr 02, 2012 7.784 8.008 7.704 7.753 1,601,106 +0.05(+0.64%)
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.