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 )

26.29 +0.43 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 9.224 9.420 9.168 9.280 51,428 -0.04(-0.38%)
Dec 29, 2005 9.238 9.462 9.126 9.315 161,371 +0.10(+1.06%)
Dec 28, 2005 9.126 9.315 9.098 9.217 103,799 -0.01(-0.08%)
Dec 27, 2005 9.049 9.266 9.049 9.224 84,667 +0.01(+0.08%)
Dec 23, 2005 9.154 9.273 9.091 9.217 150,915 +0.03(+0.30%)
Dec 22, 2005 9.035 9.518 9.007 9.189 361,331 +0.09(+1.00%)
Dec 21, 2005 9.021 9.105 8.930 9.098 121,399 -0.01(-0.15%)
Dec 20, 2005 9.175 9.175 8.972 9.112 449,495 -0.20(-2.18%)
Dec 19, 2005 9.357 9.455 9.161 9.315 131,886 +0.06(+0.68%)
Dec 16, 2005 9.119 9.392 9.098 9.252 188,346 -0.05(-0.53%)
Dec 15, 2005 9.210 9.329 9.112 9.301 114,973 -0.06(-0.67%)
Dec 14, 2005 9.427 9.462 9.266 9.364 127,410 -0.12(-1.26%)
Dec 13, 2005 9.294 9.546 9.238 9.483 155,794 +0.04(+0.37%)
Dec 12, 2005 9.392 9.455 9.280 9.448 164,611 +0.14(+1.50%)
Dec 09, 2005 9.175 9.350 9.168 9.308 236,586 +0.15(+1.68%)
Dec 08, 2005 9.196 9.245 9.007 9.154 188,760 -0.13(-1.36%)
Dec 07, 2005 9.049 9.371 8.972 9.280 493,738 +0.19(+2.08%)
Dec 06, 2005 8.972 9.280 8.895 9.091 540,997 +0.20(+2.29%)
Dec 05, 2005 8.825 8.965 8.706 8.888 214,606 -0.08(-0.86%)
Dec 02, 2005 8.608 8.986 8.608 8.965 446,882 +0.79(+9.68%)
Dec 01, 2005 8.328 8.328 8.174 8.174 208,770 -0.11(-1.27%)
Nov 30, 2005 8.412 8.538 8.251 8.279 442,400 +0.24(+2.96%)
Nov 29, 2005 8.146 8.146 7.718 8.040 72,191 +0.06(+0.70%)
Nov 28, 2005 8.047 8.160 7.984 7.984 82,942 +0.13(+1.69%)
Nov 25, 2005 7.900 7.907 7.809 7.851 20,217 -0.04(-0.44%)
Nov 23, 2005 7.984 8.089 7.781 7.886 54,536 -0.25(-3.10%)
Nov 22, 2005 8.202 8.202 7.844 8.139 67,599 -0.06(-0.77%)
Nov 21, 2005 8.328 8.328 7.998 8.202 57,997 +0.00(+0.00%)
Nov 18, 2005 8.181 8.265 7.921 8.202 133,935 +0.18(+2.27%)
Nov 17, 2005 8.054 8.082 7.900 8.019 154,359 +0.02(+0.26%)
Nov 16, 2005 8.012 8.089 7.907 7.998 57,173 +0.06(+0.79%)
Nov 15, 2005 8.160 8.174 7.893 7.935 73,203 -0.16(-1.99%)
Nov 14, 2005 8.104 8.230 8.075 8.097 31,119 -0.12(-1.45%)
Nov 11, 2005 8.118 8.216 8.012 8.216 31,375 +0.01(+0.17%)
Nov 10, 2005 8.160 8.258 8.089 8.202 68,319 +0.04(+0.51%)
Nov 09, 2005 8.174 8.174 8.054 8.160 45,546 +0.08(+1.04%)
Nov 08, 2005 8.047 8.181 8.026 8.075 84,845 +0.00(+0.00%)
Nov 07, 2005 8.223 8.223 8.054 8.075 35,206 -0.09(-1.11%)
Nov 04, 2005 8.068 8.272 8.068 8.167 61,105 +0.13(+1.66%)
Nov 03, 2005 8.054 8.272 7.998 8.033 71,294 +0.08(+1.06%)
Nov 02, 2005 7.865 7.949 7.809 7.949 80,346 +0.20(+2.53%)
Nov 01, 2005 7.711 7.872 7.704 7.753 55,778 +0.13(+1.75%)
Oct 31, 2005 7.732 7.788 7.620 7.620 35,957 -0.08(-1.09%)
Oct 28, 2005 7.732 7.823 7.669 7.704 187,688 +0.11(+1.48%)
Oct 27, 2005 7.704 7.732 7.564 7.592 23,558 -0.08(-1.00%)
Oct 26, 2005 7.844 7.844 7.669 7.669 137,587 -0.13(-1.71%)
Oct 25, 2005 7.844 7.956 7.648 7.802 455,347 +0.27(+3.63%)
Oct 24, 2005 7.494 7.655 7.452 7.529 65,116 +0.14(+1.90%)
Oct 21, 2005 7.431 7.480 7.221 7.389 58,867 +0.11(+1.44%)
Oct 20, 2005 7.494 7.515 7.284 7.284 56,093 -0.22(-2.89%)
Oct 19, 2005 7.515 7.564 7.312 7.501 725,810 -0.31(-3.95%)
Oct 18, 2005 8.033 8.209 7.809 7.809 107,160 -0.28(-3.46%)
Oct 17, 2005 8.026 8.202 7.991 8.089 83,746 +0.04(+0.43%)
Oct 14, 2005 7.900 8.201 7.816 8.054 111,395 -0.19(-2.29%)
Oct 13, 2005 8.068 8.286 8.005 8.244 98,312 -0.07(-0.84%)
Oct 12, 2005 8.377 8.433 8.251 8.314 101,594 -0.25(-2.86%)
Oct 11, 2005 8.566 8.741 8.524 8.559 150,079 -0.11(-1.29%)
Oct 10, 2005 8.489 8.853 8.489 8.671 85,216 +0.09(+1.06%)
Oct 07, 2005 8.468 8.622 8.335 8.580 88,999 +0.27(+3.29%)
Oct 06, 2005 8.412 8.454 8.174 8.307 86,744 -0.19(-2.23%)
Oct 05, 2005 8.699 8.699 8.454 8.496 89,949 -0.25(-2.80%)
Oct 04, 2005 8.818 8.972 8.741 8.741 62,623 -0.16(-1.81%)
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.