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 )

28.38 -0.27 (-0.93%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 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 30, 2020 9.422 9.459 8.589 8.608 1,462,085 -0.81(-8.63%)
Nov 27, 2020 9.554 9.696 9.119 9.422 921,413 -0.32(-3.30%)
Nov 25, 2020 9.478 9.838 9.204 9.743 1,084,425 +0.28(+3.00%)
Nov 24, 2020 9.478 9.989 9.232 9.459 2,081,216 +0.02(+0.20%)
Nov 23, 2020 9.157 9.686 9.024 9.440 3,201,459 +0.46(+5.16%)
Nov 20, 2020 9.053 9.142 8.826 8.977 833,035 -0.21(-2.27%)
Nov 19, 2020 8.513 9.242 8.173 9.185 2,237,963 +0.76(+8.98%)
Nov 18, 2020 8.627 8.826 8.409 8.428 2,102,227 -0.22(-2.52%)
Nov 17, 2020 8.495 8.788 8.258 8.646 861,267 +0.07(+0.77%)
Nov 16, 2020 8.523 8.646 8.296 8.580 1,438,903 +0.36(+4.37%)
Nov 13, 2020 7.965 8.504 7.899 8.220 905,873 +0.32(+4.07%)
Nov 12, 2020 8.599 8.665 7.813 7.899 1,604,088 -0.79(-9.04%)
Nov 11, 2020 8.712 8.722 8.362 8.684 770,746 +0.13(+1.55%)
Nov 10, 2020 8.845 8.845 8.348 8.551 1,309,765 -0.03(-0.33%)
Nov 09, 2020 8.324 8.949 8.135 8.580 2,324,168 +1.14(+15.25%)
Nov 06, 2020 7.766 7.918 7.416 7.445 570,967 -0.29(-3.79%)
Nov 05, 2020 7.530 8.003 7.435 7.738 727,422 +0.38(+5.14%)
Nov 04, 2020 7.463 7.492 7.113 7.359 863,260 -0.10(-1.39%)
Nov 03, 2020 7.492 7.766 7.322 7.463 1,045,200 +0.14(+1.94%)
Nov 02, 2020 7.322 7.511 7.104 7.322 834,431 +0.18(+2.52%)
Oct 30, 2020 7.795 7.842 6.990 7.142 1,207,478 -0.80(-10.12%)
Oct 29, 2020 6.990 8.003 6.508 7.946 1,660,053 +0.86(+12.15%)
Oct 28, 2020 7.331 7.435 6.886 7.085 2,994,175 -0.58(-7.53%)
Oct 27, 2020 7.672 7.865 7.473 7.662 1,827,985 -0.08(-0.98%)
Oct 26, 2020 7.624 7.847 7.473 7.738 934,994 -0.10(-1.33%)
Oct 23, 2020 8.485 8.485 7.663 7.842 1,244,584 -0.57(-6.75%)
Oct 22, 2020 8.258 8.504 8.135 8.409 1,106,896 +0.13(+1.60%)
Oct 21, 2020 8.315 8.400 8.069 8.277 2,395,905 +0.01(+0.11%)
Oct 20, 2020 7.813 8.296 7.719 8.268 889,999 +0.52(+6.72%)
Oct 19, 2020 7.785 8.116 7.520 7.747 1,117,682 +0.03(+0.37%)
Oct 16, 2020 7.719 8.040 7.454 7.719 1,455,591 -0.05(-0.61%)
Oct 15, 2020 6.811 7.776 6.811 7.766 2,053,888 +0.84(+12.16%)
Oct 14, 2020 6.849 7.236 6.811 6.924 1,675,721 +0.19(+2.81%)
Oct 13, 2020 7.009 7.028 6.697 6.735 1,355,736 -0.29(-4.17%)
Oct 12, 2020 6.811 7.113 6.508 7.028 2,393,328 -0.20(-2.75%)
Oct 09, 2020 7.435 7.615 7.190 7.227 1,011,165 -0.14(-1.93%)
Oct 08, 2020 7.255 7.530 7.199 7.369 1,255,107 +0.26(+3.59%)
Oct 07, 2020 6.763 7.180 6.745 7.113 1,376,993 +0.31(+4.59%)
Oct 06, 2020 7.331 7.454 6.688 6.801 2,114,935 -0.39(-5.39%)
Oct 05, 2020 6.726 7.246 6.707 7.189 2,023,737 +0.43(+6.29%)
Oct 02, 2020 6.035 6.811 5.969 6.763 2,600,169 +0.20(+3.03%)
Oct 01, 2020 5.959 6.678 5.959 6.565 5,097,252 +0.84(+14.71%)
Sep 30, 2020 5.590 5.922 5.363 5.723 3,536,780 +0.04(+0.67%)
Sep 29, 2020 5.818 6.139 5.354 5.685 5,179,995 -0.05(-0.83%)
Sep 28, 2020 6.593 6.622 5.685 5.732 6,108,394 -0.69(-10.75%)
Sep 25, 2020 6.915 8.116 6.385 6.423 9,850,643 -0.07(-1.02%)
Sep 24, 2020 8.551 8.617 6.442 6.489 11,057,781 -3.10(-32.35%)
Sep 23, 2020 10.74 11.00 9.582 9.592 2,106,378 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.74 2,266,865 -0.46(-4.14%)
Sep 21, 2020 12.51 12.64 11.11 11.20 3,697,727 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.90 13.15 4,748,301 +0.96(+7.87%)
Sep 17, 2020 11.44 12.70 11.36 12.19 2,323,230 +0.61(+5.22%)
Sep 16, 2020 11.59 11.78 11.42 11.59 1,098,438 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,705,128 +0.33(+2.97%)
Sep 14, 2020 11.03 11.26 10.94 11.16 1,569,589 +0.00(+0.00%)
Sep 11, 2020 10.62 11.17 10.59 11.16 1,658,882 +0.63(+6.02%)
Sep 10, 2020 10.69 11.16 10.49 10.53 1,734,532 -0.16(-1.50%)
Sep 09, 2020 9.895 10.70 9.838 10.69 4,706,844 +0.93(+9.50%)
Sep 08, 2020 9.459 9.951 9.308 9.762 787,223 +0.11(+1.18%)
Sep 04, 2020 9.554 9.667 9.289 9.649 795,400 +0.08(+0.79%)
Sep 03, 2020 9.819 10.02 9.299 9.573 667,827 -0.26(-2.60%)
Sep 02, 2020 9.838 9.970 9.620 9.828 549,912 -0.01(-0.10%)
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.