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, 2020 4.284 4.335 3.867 3.927 1,826,716 -0.50(-11.32%)
Apr 29, 2020 4.080 4.553 3.995 4.428 2,863,230 +0.60(+15.78%)
Apr 28, 2020 3.187 4.156 3.179 3.825 3,988,884 +0.77(+25.35%)
Apr 27, 2020 3.170 3.170 2.992 3.051 1,644,595 -0.18(-5.53%)
Apr 24, 2020 3.332 3.434 3.197 3.230 884,445 -0.08(-2.56%)
Apr 23, 2020 3.468 3.627 3.255 3.315 1,284,821 -0.14(-3.94%)
Apr 22, 2020 3.612 3.711 3.357 3.451 1,566,397 +0.07(+2.01%)
Apr 21, 2020 4.343 4.420 3.332 3.383 2,060,608 -0.83(-19.76%)
Apr 20, 2020 3.085 4.649 3.085 4.216 4,551,456 +0.94(+28.83%)
Apr 17, 2020 3.408 3.510 3.162 3.272 518,407 -0.06(-1.79%)
Apr 16, 2020 3.221 3.400 3.187 3.332 423,489 +0.22(+7.10%)
Apr 15, 2020 3.595 3.595 3.034 3.111 613,715 -0.52(-14.29%)
Apr 14, 2020 3.230 3.689 3.230 3.629 856,359 +0.43(+13.56%)
Apr 13, 2020 3.111 3.323 3.102 3.196 638,335 +0.09(+3.01%)
Apr 09, 2020 2.975 3.230 2.945 3.102 1,304,607 +0.25(+8.96%)
Apr 08, 2020 2.635 2.890 2.507 2.847 1,070,901 +0.35(+13.95%)
Apr 07, 2020 2.754 2.864 2.465 2.499 1,297,425 -0.24(-8.70%)
Apr 06, 2020 2.720 2.788 2.635 2.737 816,156 +0.10(+3.87%)
Apr 03, 2020 2.873 2.890 2.499 2.635 661,481 -0.11(-4.02%)
Apr 02, 2020 3.136 3.163 2.711 2.745 726,686 -0.24(-7.98%)
Apr 01, 2020 3.043 3.145 2.856 2.983 916,720 -0.09(-3.04%)
Mar 31, 2020 2.992 3.315 2.941 3.077 1,445,563 +0.20(+6.78%)
Mar 30, 2020 3.051 3.051 2.822 2.881 754,281 -0.24(-7.63%)
Mar 27, 2020 2.745 3.136 2.711 3.119 1,237,424 +0.30(+10.54%)
Mar 26, 2020 2.635 2.881 2.269 2.822 1,032,175 +0.25(+9.93%)
Mar 25, 2020 2.796 2.873 2.558 2.567 1,250,303 -0.21(-7.65%)
Mar 24, 2020 2.924 2.932 2.635 2.779 615,132 +0.06(+2.19%)
Mar 23, 2020 3.077 3.077 2.656 2.720 630,410 -0.43(-13.75%)
Mar 20, 2020 2.745 3.179 2.728 3.153 1,685,588 +0.46(+17.03%)
Mar 19, 2020 2.983 3.153 2.635 2.694 898,920 -0.27(-9.17%)
Mar 18, 2020 3.060 3.213 2.690 2.966 1,270,329 -0.09(-3.06%)
Mar 17, 2020 3.085 3.476 2.958 3.060 976,133 +0.08(+2.56%)
Mar 16, 2020 2.592 3.391 2.550 2.983 1,050,491 -0.45(-13.12%)
Mar 13, 2020 3.187 3.434 3.060 3.434 1,101,409 +0.48(+16.43%)
Mar 12, 2020 3.026 3.094 2.822 2.949 1,104,060 -0.33(-10.10%)
Mar 11, 2020 3.357 3.400 3.085 3.281 1,474,690 -0.08(-2.53%)
Mar 10, 2020 3.162 3.587 3.068 3.366 2,029,964 +0.40(+13.47%)
Mar 09, 2020 3.468 3.468 2.941 2.966 1,560,768 -0.82(-21.75%)
Mar 06, 2020 3.961 4.046 3.769 3.791 1,082,466 -0.34(-8.23%)
Mar 05, 2020 4.403 4.403 4.046 4.131 1,276,294 -0.38(-8.47%)
Mar 04, 2020 4.912 4.912 4.462 4.513 864,164 -0.33(-6.84%)
Mar 03, 2020 5.048 5.125 4.717 4.844 979,467 -0.18(-3.55%)
Mar 02, 2020 4.836 5.031 4.564 5.023 974,514 +0.25(+5.35%)
Feb 28, 2020 4.641 4.895 4.566 4.768 2,290,946 +0.05(+1.08%)
Feb 27, 2020 4.618 4.800 4.452 4.717 1,368,088 -0.03(-0.70%)
Feb 26, 2020 4.916 4.924 4.717 4.750 1,383,433 -0.11(-2.21%)
Feb 25, 2020 4.709 4.920 4.551 4.858 1,184,719 +0.18(+3.89%)
Feb 24, 2020 4.808 4.808 4.618 4.676 1,457,680 -0.33(-6.61%)
Feb 21, 2020 5.230 5.230 4.924 5.007 1,119,577 -0.25(-4.72%)
Feb 20, 2020 5.065 5.396 5.048 5.255 1,072,134 +0.21(+4.10%)
Feb 19, 2020 4.982 5.056 4.858 5.048 1,305,830 +0.02(+0.49%)
Feb 18, 2020 5.106 5.189 5.007 5.023 910,094 -0.08(-1.62%)
Feb 14, 2020 5.131 5.263 4.982 5.106 1,454,543 -0.02(-0.32%)
Feb 13, 2020 4.659 5.313 4.634 5.122 3,302,103 +0.48(+10.34%)
Feb 12, 2020 4.469 4.800 4.469 4.643 1,680,485 +0.28(+6.45%)
Feb 11, 2020 4.527 4.684 4.345 4.361 1,721,283 -0.12(-2.59%)
Feb 10, 2020 4.758 4.767 4.436 4.477 1,504,895 -0.29(-6.08%)
Feb 07, 2020 4.816 4.883 4.643 4.767 1,933,067 -0.18(-3.68%)
Feb 06, 2020 4.907 5.073 4.386 4.949 3,265,086 -0.50(-9.26%)
Feb 05, 2020 5.503 5.702 5.437 5.454 1,388,390 +0.09(+1.70%)
Feb 04, 2020 5.445 5.677 5.354 5.362 1,258,715 -0.02(-0.31%)
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.