Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Nov 28, 2003 7.567 7.662 7.567 7.599 45,123 +0.13(+1.69%)
Nov 26, 2003 7.441 7.504 7.441 7.473 32,000 +0.06(+0.85%)
Nov 25, 2003 7.441 7.441 7.390 7.409 44,134 -0.01(-0.09%)
Nov 24, 2003 7.352 7.441 7.340 7.415 6,632 +0.08(+1.04%)
Nov 21, 2003 7.162 7.340 7.131 7.340 23,821 -0.12(-1.61%)
Nov 20, 2003 7.454 7.479 7.371 7.460 8,574 -0.03(-0.42%)
Nov 19, 2003 7.485 7.561 7.441 7.491 18,297 +0.02(+0.25%)
Nov 18, 2003 7.447 7.548 7.447 7.473 5,384 +0.07(+0.94%)
Nov 17, 2003 7.536 7.567 7.384 7.403 20,007 -0.16(-2.18%)
Nov 14, 2003 7.561 7.726 7.536 7.567 20,923 +0.01(+0.08%)
Nov 13, 2003 7.479 7.681 7.441 7.561 54,801 +0.22(+2.93%)
Nov 12, 2003 7.276 7.403 7.162 7.346 85,114 +0.18(+2.56%)
Nov 11, 2003 7.219 7.283 6.668 7.162 89,615 -0.20(-2.75%)
Nov 10, 2003 7.504 7.517 7.327 7.365 29,055 -0.23(-3.08%)
Nov 07, 2003 7.650 7.681 7.415 7.599 122,682 -0.11(-1.48%)
Nov 06, 2003 7.460 7.726 7.346 7.713 191,824 +0.32(+4.37%)
Nov 05, 2003 7.169 7.447 7.169 7.390 330,494 +0.24(+3.37%)
Nov 04, 2003 7.188 7.188 7.112 7.150 558,125 -0.06(-0.88%)
Nov 03, 2003 7.340 7.384 7.245 7.213 59,627 -0.22(-2.98%)
Oct 31, 2003 7.473 7.504 7.378 7.434 299,717 +0.03(+0.34%)
Oct 30, 2003 7.403 7.409 7.390 7.409 40,583 +0.01(+0.09%)
Oct 29, 2003 7.498 7.510 7.378 7.403 19,107 -0.13(-1.76%)
Oct 28, 2003 7.618 7.631 7.498 7.536 55,269 +0.06(+0.85%)
Oct 27, 2003 7.498 7.599 7.454 7.473 12,001 -0.03(-0.34%)
Oct 24, 2003 7.548 7.555 7.473 7.498 33,477 +0.04(+0.59%)
Oct 23, 2003 7.396 7.605 7.346 7.454 85,272 -0.04(-0.51%)
Oct 22, 2003 7.466 7.517 7.384 7.491 38,214 -0.01(-0.08%)
Oct 21, 2003 7.409 7.497 7.384 7.497 22,423 -0.00(-0.01%)
Oct 20, 2003 7.567 7.567 7.403 7.498 58,901 -0.13(-1.74%)
Oct 17, 2003 7.675 7.738 7.504 7.631 141,647 -0.09(-1.23%)
Oct 16, 2003 7.725 7.802 7.726 7.726 110,775 +0.00(+0.01%)
Oct 15, 2003 7.536 7.802 7.485 7.725 370,146 +0.35(+4.71%)
Oct 14, 2003 7.422 7.599 7.359 7.378 530,822 +0.16(+2.28%)
Oct 13, 2003 7.194 7.327 7.061 7.213 31,582 +0.12(+1.70%)
Oct 10, 2003 6.998 7.219 6.960 7.093 12,028 +0.28(+4.09%)
Oct 09, 2003 6.959 6.960 6.808 6.814 25,265 -0.09(-1.28%)
Oct 08, 2003 6.960 7.017 6.808 6.903 23,844 +0.03(+0.46%)
Oct 07, 2003 6.706 6.966 6.706 6.871 61,980 -0.06(-0.91%)
Oct 06, 2003 7.219 7.219 6.846 6.934 9,632 -0.25(-3.52%)
Oct 03, 2003 7.270 7.378 6.991 7.188 185,547 -0.03(-0.44%)
Oct 02, 2003 7.213 7.257 6.909 7.219 32,547 +0.00(+0.00%)
Oct 01, 2003 7.257 7.283 7.219 7.219 16,958 -0.06(-0.78%)
Sep 30, 2003 7.346 7.346 7.251 7.276 19,923 -0.16(-2.21%)
Sep 29, 2003 7.441 7.536 7.346 7.441 3,316 +0.06(+0.86%)
Sep 26, 2003 7.289 7.473 7.283 7.378 164,481 +0.09(+1.22%)
Sep 25, 2003 7.599 7.599 7.289 7.289 35,530 -0.18(-2.46%)
Sep 24, 2003 7.548 7.561 7.473 7.473 54,953 -0.09(-1.17%)
Sep 23, 2003 7.662 7.688 7.485 7.561 53,578 +0.06(+0.76%)
Sep 22, 2003 7.466 7.593 7.333 7.504 99,011 -0.01(-0.17%)
Sep 19, 2003 7.542 7.567 7.396 7.517 160,281 -0.08(-1.08%)
Sep 18, 2003 7.434 7.599 7.434 7.599 60,322 +0.03(+0.33%)
Sep 17, 2003 7.567 7.681 7.473 7.574 67,902 +0.11(+1.53%)
Sep 16, 2003 7.473 7.479 7.403 7.460 54,953 +0.04(+0.51%)
Sep 15, 2003 7.340 7.523 7.302 7.422 93,326 +0.11(+1.56%)
Sep 12, 2003 7.149 7.346 7.093 7.308 72,955 +0.13(+1.76%)
Sep 11, 2003 7.188 7.219 7.093 7.181 9,316 +0.12(+1.70%)
Sep 10, 2003 7.124 7.188 7.061 7.061 35,530 -0.18(-2.54%)
Sep 09, 2003 7.302 7.302 7.194 7.245 178,756 -0.02(-0.26%)
Sep 08, 2003 7.441 7.472 7.264 7.264 559,641 -0.17(-2.30%)
Sep 05, 2003 7.302 7.460 7.232 7.434 520,321 +0.13(+1.73%)
Sep 04, 2003 7.359 7.409 7.289 7.308 744,873 -0.09(-1.21%)
Sep 03, 2003 7.358 7.441 7.257 7.397 220,129 -0.04(-0.59%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.