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 (%)
Oct 30, 2015 7.405 7.682 7.240 7.629 1,481,684 +0.22(+2.94%)
Oct 29, 2015 7.286 7.596 7.280 7.411 965,763 +0.06(+0.81%)
Oct 28, 2015 6.699 7.477 6.647 7.352 1,675,898 +0.71(+10.72%)
Oct 27, 2015 6.792 6.817 6.534 6.640 1,221,553 -0.22(-3.17%)
Oct 26, 2015 7.345 7.405 6.831 6.858 1,407,690 -0.54(-7.31%)
Oct 23, 2015 7.181 7.438 6.891 7.398 1,126,229 +0.21(+2.94%)
Oct 22, 2015 7.306 7.500 7.128 7.187 931,515 -0.08(-1.09%)
Oct 21, 2015 7.616 7.655 7.233 7.266 1,026,593 -0.35(-4.59%)
Oct 20, 2015 7.471 7.748 7.398 7.616 723,191 +0.13(+1.67%)
Oct 19, 2015 7.491 7.556 7.299 7.491 704,702 -0.06(-0.79%)
Oct 16, 2015 7.655 7.728 7.343 7.550 664,126 -0.10(-1.29%)
Oct 15, 2015 7.313 7.649 7.181 7.649 832,498 +0.34(+4.60%)
Oct 14, 2015 7.280 7.504 7.055 7.313 1,101,463 +0.01(+0.09%)
Oct 13, 2015 7.451 7.662 7.283 7.306 869,809 -0.22(-2.89%)
Oct 12, 2015 7.860 7.873 7.392 7.524 942,403 -0.32(-4.04%)
Oct 09, 2015 7.688 7.926 7.517 7.840 1,052,933 +0.16(+2.15%)
Oct 08, 2015 7.721 7.840 7.451 7.675 976,163 -0.06(-0.77%)
Oct 07, 2015 7.563 7.992 7.339 7.735 2,437,673 +0.30(+3.99%)
Oct 06, 2015 7.286 7.642 7.247 7.438 1,367,310 +0.15(+2.08%)
Oct 05, 2015 6.858 7.359 6.858 7.286 1,362,281 +0.51(+7.49%)
Oct 02, 2015 6.304 6.798 6.218 6.778 1,484,151 +0.41(+6.42%)
Oct 01, 2015 6.403 6.581 6.238 6.370 1,587,730 +0.03(+0.42%)
Sep 30, 2015 6.165 6.442 6.132 6.343 2,140,292 +0.26(+4.34%)
Sep 29, 2015 5.987 6.330 5.921 6.079 2,085,677 +0.13(+2.22%)
Sep 28, 2015 6.712 6.739 5.732 5.948 3,388,927 -0.82(-12.17%)
Sep 25, 2015 7.253 7.280 6.581 6.772 2,431,302 -0.42(-5.78%)
Sep 24, 2015 7.458 7.524 6.858 7.187 3,084,414 -0.35(-4.64%)
Sep 23, 2015 8.150 8.170 7.527 7.537 1,759,471 -0.59(-7.22%)
Sep 22, 2015 8.295 8.427 8.091 8.124 941,699 -0.30(-3.60%)
Sep 21, 2015 8.539 8.605 8.381 8.427 981,707 -0.03(-0.31%)
Sep 18, 2015 8.565 8.638 8.391 8.453 872,217 -0.25(-2.88%)
Sep 17, 2015 8.671 8.849 8.592 8.704 1,235,448 +0.02(+0.23%)
Sep 16, 2015 8.374 8.737 8.368 8.684 880,578 +0.34(+4.03%)
Sep 15, 2015 8.302 8.519 8.242 8.348 980,226 +0.07(+0.88%)
Sep 14, 2015 8.361 8.407 8.091 8.275 1,349,249 -0.10(-1.18%)
Sep 11, 2015 8.697 8.790 8.236 8.374 1,328,029 -0.43(-4.87%)
Sep 10, 2015 8.743 8.875 8.598 8.803 946,719 +0.07(+0.83%)
Sep 09, 2015 9.007 9.172 8.710 8.730 1,054,587 -0.21(-2.36%)
Sep 08, 2015 8.882 9.060 8.770 8.941 818,702 +0.15(+1.65%)
Sep 04, 2015 8.908 8.796 8.796 8.796 1,361,733 -0.08(-0.89%)
Sep 03, 2015 8.849 9.172 8.816 8.875 982,839 +0.04(+0.45%)
Sep 02, 2015 8.836 8.862 8.473 8.836 1,544,854 +0.13(+1.52%)
Sep 01, 2015 8.888 9.060 8.677 8.704 1,613,799 -0.45(-4.97%)
Aug 31, 2015 9.205 9.376 8.783 9.159 1,226,349 -0.05(-0.57%)
Aug 28, 2015 8.836 9.370 8.836 9.212 1,061,569 +0.29(+3.25%)
Aug 27, 2015 8.433 9.007 8.424 8.921 1,306,243 +0.66(+7.98%)
Aug 26, 2015 8.572 8.574 8.216 8.262 1,829,468 -0.11(-1.34%)
Aug 25, 2015 8.414 8.710 8.368 8.374 1,684,391 +0.29(+3.59%)
Aug 24, 2015 7.985 8.532 7.880 8.084 2,795,538 -0.55(-6.41%)
Aug 21, 2015 8.902 9.040 8.529 8.638 2,242,678 -0.40(-4.38%)
Aug 20, 2015 9.106 9.198 8.961 9.034 1,156,381 -0.16(-1.79%)
Aug 19, 2015 9.343 9.442 8.902 9.198 1,471,632 -0.23(-2.45%)
Aug 18, 2015 9.667 9.673 9.396 9.429 874,062 -0.21(-2.19%)
Aug 17, 2015 9.475 9.719 9.383 9.640 1,465,911 +0.00(+0.00%)
Aug 14, 2015 9.667 9.904 9.574 9.640 1,366,871 -0.01(-0.14%)
Aug 13, 2015 9.759 10.07 9.561 9.653 1,610,409 -0.20(-2.01%)
Aug 12, 2015 9.329 9.923 9.231 9.851 1,809,778 +0.45(+4.80%)
Aug 11, 2015 9.257 9.427 9.106 9.400 1,446,799 +0.06(+0.63%)
Aug 10, 2015 9.172 9.649 9.152 9.342 1,842,076 +0.19(+2.07%)
Aug 07, 2015 8.538 9.204 8.499 9.152 3,198,041 +0.52(+6.06%)
Aug 06, 2015 9.322 9.472 8.525 8.630 3,996,315 -0.78(-8.26%)
Aug 05, 2015 9.779 9.936 9.374 9.407 1,402,573 -0.30(-3.10%)
Aug 04, 2015 9.943 10.08 9.518 9.707 1,378,653 -0.20(-2.04%)
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.