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 (%)
Jul 31, 2013 8.709 8.734 8.560 8.628 586,217 -0.06(-0.71%)
Jul 30, 2013 8.691 8.703 8.535 8.691 522,155 +0.00(+0.00%)
Jul 29, 2013 8.641 8.734 8.641 8.691 179,146 +0.02(+0.21%)
Jul 26, 2013 8.864 8.864 8.635 8.672 135,412 -0.24(-2.65%)
Jul 25, 2013 8.628 9.031 8.604 8.908 801,112 +0.25(+2.94%)
Jul 24, 2013 8.591 8.691 8.579 8.653 244,211 +0.07(+0.80%)
Jul 23, 2013 8.647 8.659 8.579 8.585 159,528 -0.04(-0.43%)
Jul 22, 2013 8.380 8.709 8.380 8.622 444,185 +0.22(+2.58%)
Jul 19, 2013 8.368 8.467 8.337 8.405 130,348 +0.04(+0.45%)
Jul 18, 2013 8.337 8.436 8.219 8.368 220,604 +0.04(+0.45%)
Jul 17, 2013 8.424 8.456 8.200 8.330 193,425 -0.06(-0.67%)
Jul 16, 2013 8.467 8.507 8.299 8.386 261,316 -0.07(-0.88%)
Jul 15, 2013 8.405 8.479 8.380 8.461 336,088 +0.04(+0.44%)
Jul 12, 2013 8.430 8.566 8.380 8.424 222,991 -0.03(-0.37%)
Jul 11, 2013 8.430 8.504 8.318 8.455 326,571 +0.11(+1.26%)
Jul 10, 2013 8.150 8.380 8.147 8.349 223,421 +0.17(+2.05%)
Jul 09, 2013 8.101 8.194 8.045 8.181 208,095 +0.14(+1.70%)
Jul 08, 2013 7.989 8.144 7.983 8.045 197,767 +0.08(+1.01%)
Jul 05, 2013 7.915 7.983 7.828 7.964 175,349 +0.12(+1.58%)
Jul 03, 2013 7.977 7.977 7.797 7.840 187,621 -0.18(-2.24%)
Jul 02, 2013 8.045 8.132 7.834 8.020 270,775 -0.02(-0.31%)
Jul 01, 2013 7.983 8.070 7.915 8.045 162,078 +0.10(+1.25%)
Jun 28, 2013 7.840 8.033 7.821 7.946 679,365 +0.12(+1.51%)
Jun 26, 2013 7.790 7.921 7.766 7.828 177,669 +0.08(+1.04%)
Jun 25, 2013 7.679 7.828 7.679 7.747 147,012 +0.11(+1.46%)
Jun 24, 2013 7.871 7.896 7.623 7.635 375,326 -0.32(-4.06%)
Jun 21, 2013 7.859 7.964 7.772 7.958 471,921 +0.09(+1.10%)
Jun 20, 2013 7.946 8.054 7.803 7.871 324,926 -0.18(-2.24%)
Jun 19, 2013 8.113 8.213 8.045 8.051 174,827 -0.11(-1.29%)
Jun 18, 2013 8.157 8.237 8.126 8.157 283,869 -0.04(-0.45%)
Jun 17, 2013 8.051 8.231 7.995 8.194 217,921 +0.27(+3.37%)
Jun 14, 2013 7.983 8.048 7.828 7.927 309,910 -0.03(-0.39%)
Jun 13, 2013 7.939 8.001 7.884 7.958 120,750 +0.05(+0.63%)
Jun 12, 2013 8.070 8.150 7.848 7.908 218,186 -0.14(-1.70%)
Jun 11, 2013 7.977 8.088 7.977 8.045 177,321 +0.00(+0.00%)
Jun 10, 2013 8.126 8.163 7.915 8.045 361,081 -0.09(-1.07%)
Jun 07, 2013 8.244 8.299 8.119 8.132 260,929 -0.03(-0.38%)
Jun 06, 2013 8.169 8.287 8.070 8.163 284,633 +0.03(+0.38%)
Jun 05, 2013 8.330 8.380 8.119 8.132 359,077 -0.19(-2.24%)
Jun 04, 2013 8.417 8.448 8.250 8.318 200,071 -0.07(-0.81%)
Jun 03, 2013 8.386 8.448 8.231 8.386 316,810 +0.07(+0.90%)
May 31, 2013 8.312 8.393 8.250 8.312 203,159 -0.07(-0.81%)
May 30, 2013 8.374 8.461 8.323 8.380 216,369 +0.01(+0.15%)
May 29, 2013 8.393 8.411 8.262 8.368 280,077 -0.08(-0.96%)
May 28, 2013 8.361 8.529 8.318 8.448 567,856 +0.13(+1.57%)
May 24, 2013 8.312 8.361 8.138 8.318 262,940 -0.01(-0.07%)
May 23, 2013 8.213 8.383 8.188 8.324 210,345 -0.04(-0.45%)
May 22, 2013 8.486 8.529 8.275 8.361 557,791 -0.12(-1.39%)
May 21, 2013 8.628 8.641 8.355 8.479 432,544 -0.16(-1.80%)
May 20, 2013 8.281 8.666 8.281 8.635 754,366 +0.40(+4.90%)
May 17, 2013 8.194 8.274 8.101 8.231 249,894 +0.07(+0.91%)
May 16, 2013 8.144 8.262 8.033 8.157 228,915 -0.02(-0.30%)
May 15, 2013 8.293 8.380 8.045 8.181 394,846 +0.11(+1.31%)
May 13, 2013 8.150 8.157 8.064 8.076 225,843 -0.07(-0.91%)
May 10, 2013 8.095 8.225 7.946 8.150 629,508 +0.05(+0.61%)
May 09, 2013 8.076 8.132 8.051 8.101 252,926 -0.01(-0.08%)
May 08, 2013 8.101 8.107 8.039 8.107 294,060 +0.02(+0.31%)
May 07, 2013 8.057 8.110 8.020 8.082 271,753 +0.02(+0.23%)
May 06, 2013 7.995 8.107 7.995 8.064 267,212 +0.04(+0.54%)
May 03, 2013 8.070 8.070 7.977 8.020 167,942 +0.02(+0.31%)
May 02, 2013 7.685 8.008 7.672 7.995 203,876 +0.36(+4.72%)
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.