Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 31, 2019 7.721 8.135 7.655 8.102 614,589 +0.39(+5.04%)
Dec 30, 2019 7.936 8.002 7.655 7.713 573,838 -0.18(-2.31%)
Dec 27, 2019 8.118 8.118 7.853 7.895 470,911 -0.18(-2.25%)
Dec 26, 2019 8.176 8.288 8.023 8.077 272,732 -0.01(-0.10%)
Dec 24, 2019 8.135 8.342 8.044 8.085 219,806 -0.06(-0.71%)
Dec 23, 2019 8.085 8.143 7.903 8.143 518,082 +0.07(+0.82%)
Dec 20, 2019 8.156 8.204 7.933 8.077 802,604 -0.05(-0.59%)
Dec 19, 2019 8.101 8.125 7.989 8.125 665,825 +0.08(+0.99%)
Dec 18, 2019 7.631 8.109 7.591 8.045 650,954 +0.37(+4.88%)
Dec 17, 2019 7.806 7.935 7.663 7.671 557,202 -0.09(-1.13%)
Dec 16, 2019 8.037 8.220 7.734 7.758 1,113,621 +0.02(+0.31%)
Dec 13, 2019 7.822 7.886 7.591 7.734 405,005 -0.09(-1.12%)
Dec 12, 2019 7.806 8.037 7.798 7.822 485,455 +0.03(+0.41%)
Dec 11, 2019 7.989 7.989 7.647 7.790 621,715 -0.24(-2.98%)
Dec 10, 2019 7.631 8.053 7.575 8.029 824,938 +0.40(+5.22%)
Dec 09, 2019 7.392 7.702 7.392 7.631 646,546 +0.22(+2.90%)
Dec 06, 2019 7.416 7.574 7.280 7.416 549,130 +0.03(+0.43%)
Dec 05, 2019 7.424 7.503 7.288 7.384 462,732 +0.00(+0.00%)
Dec 04, 2019 7.376 7.479 7.328 7.384 429,887 +0.14(+1.98%)
Dec 03, 2019 7.161 7.360 7.017 7.240 479,121 -0.06(-0.76%)
Dec 02, 2019 7.424 7.456 7.256 7.296 537,334 -0.16(-2.14%)
Nov 29, 2019 7.440 7.655 7.400 7.456 497,782 -0.02(-0.32%)
Nov 27, 2019 7.121 7.503 7.121 7.479 723,762 +0.37(+5.15%)
Nov 26, 2019 7.487 7.487 7.113 7.113 607,637 -0.33(-4.49%)
Nov 25, 2019 7.471 7.511 7.225 7.448 668,094 +0.01(+0.11%)
Nov 22, 2019 7.479 7.623 7.328 7.440 736,567 +0.00(+0.00%)
Nov 21, 2019 7.384 7.503 7.284 7.440 911,041 +0.14(+1.85%)
Nov 20, 2019 7.081 7.376 6.970 7.304 1,582,212 +0.20(+2.80%)
Nov 19, 2019 7.368 7.392 6.914 7.105 1,215,217 -0.27(-3.67%)
Nov 18, 2019 7.679 7.679 7.256 7.376 1,039,178 -0.30(-3.94%)
Nov 15, 2019 7.694 7.750 7.583 7.679 657,349 +0.03(+0.42%)
Nov 14, 2019 7.886 8.037 7.503 7.647 1,017,102 -0.03(-0.41%)
Nov 13, 2019 8.204 8.226 7.671 7.679 1,092,530 -0.46(-5.68%)
Nov 12, 2019 8.141 8.259 7.898 8.141 999,285 -0.05(-0.67%)
Nov 11, 2019 8.314 8.439 7.992 8.196 840,810 -0.29(-3.42%)
Nov 08, 2019 8.824 8.926 8.479 8.486 997,542 -0.35(-3.99%)
Nov 07, 2019 9.616 9.679 8.769 8.839 2,051,403 -0.85(-8.74%)
Nov 06, 2019 10.93 11.10 9.490 9.686 1,703,753 -1.58(-14.00%)
Nov 05, 2019 11.29 11.50 11.21 11.26 509,044 +0.02(+0.14%)
Nov 04, 2019 11.26 11.40 11.13 11.25 432,311 +0.20(+1.77%)
Nov 01, 2019 10.84 11.14 10.77 11.05 316,449 +0.30(+2.77%)
Oct 31, 2019 11.04 11.04 10.59 10.75 436,357 -0.31(-2.77%)
Oct 30, 2019 11.20 11.29 10.95 11.06 348,277 -0.23(-2.02%)
Oct 29, 2019 11.29 11.47 11.18 11.29 258,254 -0.17(-1.51%)
Oct 28, 2019 11.53 11.66 11.44 11.46 341,524 -0.02(-0.14%)
Oct 25, 2019 11.40 11.64 11.37 11.47 380,580 +0.11(+0.97%)
Oct 24, 2019 11.53 11.57 11.19 11.36 484,580 -0.05(-0.48%)
Oct 23, 2019 11.06 11.45 10.92 11.42 352,176 +0.45(+4.15%)
Oct 22, 2019 10.97 11.10 10.90 10.96 535,797 +0.01(+0.07%)
Oct 21, 2019 10.94 11.20 10.94 10.96 291,482 +0.12(+1.09%)
Oct 18, 2019 11.00 11.05 10.75 10.84 298,472 -0.19(-1.71%)
Oct 17, 2019 11.04 11.11 10.89 11.03 260,414 +0.08(+0.72%)
Oct 16, 2019 10.88 11.15 10.86 10.95 414,391 -0.01(-0.07%)
Oct 15, 2019 11.14 11.36 10.93 10.96 488,145 -0.19(-1.69%)
Oct 14, 2019 11.09 11.21 10.98 11.15 430,002 +0.02(+0.14%)
Oct 11, 2019 10.96 11.27 10.93 11.13 1,017,304 +0.41(+3.80%)
Oct 10, 2019 10.32 10.77 10.32 10.72 643,028 +0.52(+5.07%)
Oct 09, 2019 10.22 10.30 10.06 10.20 252,892 +0.16(+1.64%)
Oct 08, 2019 10.16 10.23 10.02 10.04 288,893 -0.27(-2.66%)
Oct 07, 2019 9.883 10.46 9.859 10.31 839,057 +0.47(+4.78%)
Oct 04, 2019 9.812 9.890 9.663 9.843 2,656,287 +0.08(+0.80%)
Oct 03, 2019 9.577 9.890 9.561 9.765 366,267 +0.10(+1.06%)
Oct 02, 2019 9.890 10.06 9.647 9.663 391,527 -0.32(-3.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.