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 (%)
Mar 31, 2005 8.946 8.974 8.827 8.925 175,421 +0.04(+0.48%)
Mar 30, 2005 8.806 8.960 8.750 8.882 256,170 +0.02(+0.23%)
Mar 29, 2005 8.960 9.142 8.862 8.862 237,573 -0.38(-4.09%)
Mar 28, 2005 9.429 9.464 9.205 9.240 65,598 -0.10(-1.05%)
Mar 24, 2005 9.135 9.422 9.108 9.338 54,275 +0.11(+1.21%)
Mar 23, 2005 9.366 9.443 8.995 9.226 107,358 -0.23(-2.44%)
Mar 22, 2005 9.674 9.674 9.198 9.457 172,303 -0.31(-3.15%)
Mar 21, 2005 9.800 9.835 9.730 9.765 120,811 -0.06(-0.57%)
Mar 18, 2005 9.772 9.870 9.590 9.821 157,028 +0.01(+0.14%)
Mar 17, 2005 9.590 9.814 9.555 9.807 326,019 +0.11(+1.16%)
Mar 16, 2005 9.730 9.765 9.632 9.695 346,293 +0.11(+1.09%)
Mar 15, 2005 9.457 9.653 9.366 9.590 357,079 +0.28(+3.01%)
Mar 14, 2005 9.065 9.338 8.988 9.310 447,360 +0.18(+1.99%)
Mar 11, 2005 9.093 9.184 8.995 9.128 401,034 -0.06(-0.61%)
Mar 10, 2005 9.296 9.296 9.149 9.184 261,474 -0.09(-0.98%)
Mar 09, 2005 9.408 9.492 9.275 9.275 155,467 -0.09(-0.97%)
Mar 08, 2005 9.401 9.615 9.352 9.366 133,891 -0.08(-0.89%)
Mar 07, 2005 9.471 9.555 9.121 9.450 289,621 +0.07(+0.75%)
Mar 04, 2005 9.226 9.520 9.226 9.380 363,906 +0.17(+1.82%)
Mar 03, 2005 9.310 9.310 9.107 9.212 208,986 +0.00(+0.00%)
Mar 02, 2005 9.226 9.345 9.121 9.212 537,852 -0.11(-1.13%)
Mar 01, 2005 9.674 9.730 9.177 9.317 1,506,832 -0.59(-6.00%)
Feb 28, 2005 9.975 9.975 9.800 9.912 430,064 +0.04(+0.43%)
Feb 25, 2005 9.800 9.975 9.800 9.870 339,323 -0.11(-1.12%)
Feb 24, 2005 9.870 9.996 9.814 9.982 127,837 +0.22(+2.22%)
Feb 23, 2005 9.688 10.19 9.688 9.765 145,811 +0.10(+1.01%)
Feb 22, 2005 9.793 9.926 9.667 9.667 135,915 -0.39(-3.83%)
Feb 18, 2005 9.898 10.05 9.800 10.05 354,104 +0.25(+2.57%)
Feb 17, 2005 9.856 9.856 9.744 9.800 188,065 -0.09(-0.92%)
Feb 16, 2005 9.793 9.891 9.744 9.891 241,194 +0.09(+0.93%)
Feb 15, 2005 9.772 9.821 9.639 9.800 193,657 -0.01(-0.07%)
Feb 14, 2005 9.639 9.814 9.562 9.807 536,689 +0.01(+0.08%)
Feb 11, 2005 9.674 9.849 9.541 9.799 1,006,845 +0.35(+3.70%)
Feb 10, 2005 9.093 9.457 9.065 9.450 931,219 +0.27(+2.90%)
Feb 09, 2005 9.198 9.261 9.086 9.184 250,818 -0.06(-0.61%)
Feb 08, 2005 9.212 9.296 9.175 9.240 225,400 -0.07(-0.75%)
Feb 07, 2005 9.268 9.394 9.184 9.310 724,363 -0.23(-2.44%)
Feb 04, 2005 9.653 9.674 9.527 9.543 184,770 -0.18(-1.85%)
Feb 03, 2005 9.709 9.723 9.640 9.723 126,180 -0.15(-1.56%)
Feb 02, 2005 9.709 9.877 9.709 9.877 327,771 +0.13(+1.36%)
Feb 01, 2005 9.611 9.765 9.569 9.744 128,263 +0.22(+2.36%)
Jan 31, 2005 9.485 9.555 9.485 9.519 174,444 -0.09(-0.95%)
Jan 28, 2005 9.646 9.646 9.548 9.611 81,600 -0.01(-0.15%)
Jan 27, 2005 9.527 9.702 9.527 9.625 433,783 +0.11(+1.10%)
Jan 26, 2005 9.681 9.751 9.282 9.520 365,000 -0.25(-2.58%)
Jan 25, 2005 9.968 9.996 9.758 9.772 298,360 -0.10(-0.99%)
Jan 24, 2005 9.940 10.04 9.821 9.870 162,763 -0.11(-1.12%)
Jan 21, 2005 10.10 10.16 9.982 9.982 128,723 -0.02(-0.21%)
Jan 20, 2005 10.21 10.23 9.905 10.00 406,614 -0.36(-3.51%)
Jan 19, 2005 10.43 10.50 10.32 10.37 209,857 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.43 10.51 398,470 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.59 232,971 -0.15(-1.43%)
Jan 13, 2005 10.63 10.81 10.62 10.74 196,881 +0.07(+0.66%)
Jan 12, 2005 10.92 10.92 10.65 10.68 305,409 -0.19(-1.74%)
Jan 11, 2005 10.79 11.03 10.72 10.86 1,322,914 +0.17(+1.57%)
Jan 10, 2005 10.80 10.81 10.58 10.70 88,158 -0.01(-0.13%)
Jan 07, 2005 10.86 10.99 10.54 10.71 261,643 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.57 10.85 426,959 +0.28(+2.65%)
Jan 05, 2005 10.37 10.57 10.36 10.57 180,441 -0.01(-0.13%)
Jan 04, 2005 10.63 10.72 10.49 10.58 277,417 -0.02(-0.20%)
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.