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, 2021 5.243 5.243 5.216 5.216 717,291 -0.04(-0.68%)
Apr 29, 2021 5.279 5.279 5.243 5.252 455,906 -0.03(-0.51%)
Apr 28, 2021 5.234 5.279 5.225 5.279 2,561,337 +0.05(+1.03%)
Apr 27, 2021 5.234 5.234 5.216 5.225 468,870 -0.01(-0.17%)
Apr 26, 2021 5.216 5.234 5.216 5.234 642,505 +0.00(+0.00%)
Apr 23, 2021 5.234 5.243 5.225 5.234 468,578 +0.00(+0.00%)
Apr 22, 2021 5.225 5.243 5.216 5.234 837,104 +0.00(+0.00%)
Apr 21, 2021 5.198 5.243 5.198 5.234 1,093,956 +0.02(+0.34%)
Apr 20, 2021 5.216 5.234 5.207 5.216 545,087 -0.01(-0.17%)
Apr 19, 2021 5.207 5.234 5.207 5.225 859,771 +0.00(+0.00%)
Apr 16, 2021 5.234 5.234 5.207 5.225 650,240 -0.01(-0.17%)
Apr 15, 2021 5.252 5.252 5.207 5.234 529,901 +0.00(+0.00%)
Apr 14, 2021 5.234 5.252 5.216 5.234 565,503 -0.01(-0.17%)
Apr 13, 2021 5.225 5.252 5.216 5.243 526,583 +0.02(+0.34%)
Apr 12, 2021 5.216 5.243 5.203 5.225 743,137 +0.02(+0.34%)
Apr 09, 2021 5.189 5.225 5.189 5.207 754,269 +0.01(+0.17%)
Apr 08, 2021 5.198 5.207 5.189 5.198 391,663 -0.01(-0.17%)
Apr 07, 2021 5.180 5.207 5.180 5.207 521,159 +0.01(+0.17%)
Apr 06, 2021 5.171 5.207 5.171 5.198 461,447 +0.02(+0.35%)
Apr 05, 2021 5.180 5.189 5.180 5.180 373,036 -0.01(-0.17%)
Apr 01, 2021 5.180 5.207 5.180 5.189 663,160 +0.01(+0.17%)
Mar 31, 2021 5.171 5.189 5.171 5.180 415,015 +0.00(+0.00%)
Mar 30, 2021 5.162 5.180 5.162 5.180 669,176 +0.01(+0.17%)
Mar 29, 2021 5.162 5.185 5.154 5.171 1,257,658 +0.01(+0.17%)
Mar 26, 2021 5.171 5.180 5.154 5.162 1,414,423 -0.01(-0.17%)
Mar 25, 2021 5.189 5.207 5.158 5.171 2,362,981 -0.04(-0.69%)
Mar 24, 2021 5.198 5.207 5.189 5.207 1,134,726 +0.00(+0.00%)
Mar 23, 2021 5.180 5.207 5.180 5.207 1,031,897 +0.00(+0.00%)
Mar 22, 2021 5.189 5.207 5.180 5.207 824,723 +0.00(+0.00%)
Mar 19, 2021 5.180 5.207 5.180 5.207 1,311,396 +0.03(+0.52%)
Mar 18, 2021 5.189 5.207 5.180 5.180 1,436,439 -0.02(-0.35%)
Mar 17, 2021 5.180 5.207 5.180 5.198 1,230,686 +0.03(+0.52%)
Mar 16, 2021 5.180 5.207 5.162 5.171 1,406,907 -0.02(-0.35%)
Mar 15, 2021 5.180 5.207 5.172 5.189 1,078,022 +0.01(+0.17%)
Mar 12, 2021 5.162 5.198 5.154 5.180 1,050,988 +0.02(+0.35%)
Mar 11, 2021 5.162 5.180 5.149 5.162 2,641,609 +0.00(+0.00%)
Mar 10, 2021 5.154 5.171 5.145 5.162 3,176,622 +0.02(+0.35%)
Mar 09, 2021 5.171 5.176 5.136 5.145 3,673,666 -0.02(-0.35%)
Mar 08, 2021 5.207 5.216 5.162 5.162 2,851,067 -0.08(-1.54%)
Mar 05, 2021 5.162 5.248 5.155 5.243 4,488,752 +0.05(+1.04%)
Mar 04, 2021 5.171 5.198 5.145 5.189 3,712,108 +0.02(+0.35%)
Mar 03, 2021 5.207 5.225 5.162 5.171 2,388,825 +0.00(+0.00%)
Mar 02, 2021 5.180 5.207 5.171 5.171 1,934,972 +0.00(+0.00%)
Mar 01, 2021 5.171 5.243 5.163 5.171 2,808,009 -0.07(-1.36%)
Feb 26, 2021 5.154 5.243 5.154 5.243 4,761,287 +0.07(+1.38%)
Feb 25, 2021 5.180 5.207 5.154 5.171 4,433,845 -0.03(-0.51%)
Feb 24, 2021 5.189 5.216 5.154 5.198 5,147,572 +0.00(+0.00%)
Feb 23, 2021 5.171 5.278 5.136 5.198 9,222,859 -0.05(-1.02%)
Feb 22, 2021 5.180 5.314 5.127 5.252 22,227,098 +0.85(+19.19%)
Feb 19, 2021 4.361 4.601 4.361 4.406 1,232,901 +0.13(+3.12%)
Feb 18, 2021 4.486 4.539 4.237 4.272 1,350,902 -0.31(-6.80%)
Feb 17, 2021 4.611 4.611 4.326 4.584 1,324,500 +0.08(+1.78%)
Feb 16, 2021 4.584 4.851 4.388 4.504 2,090,025 +0.12(+2.64%)
Feb 12, 2021 4.077 4.442 3.997 4.388 1,825,534 +0.29(+7.17%)
Feb 11, 2021 4.094 4.112 3.899 4.094 1,103,359 +0.00(+0.00%)
Feb 10, 2021 4.272 4.299 4.005 4.094 1,440,920 -0.13(-3.16%)
Feb 09, 2021 4.246 4.255 3.783 4.228 2,426,145 -0.02(-0.42%)
Feb 08, 2021 4.112 4.353 4.112 4.246 841,735 +0.20(+5.07%)
Feb 05, 2021 4.005 4.166 4.005 4.041 713,856 +0.04(+0.89%)
Feb 04, 2021 4.050 4.121 3.810 4.005 1,042,482 -0.04(-0.88%)
Feb 03, 2021 4.005 4.094 3.908 4.041 1,029,181 +0.09(+2.25%)
Feb 02, 2021 3.899 4.175 3.614 3.952 2,126,499 +0.13(+3.50%)
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.