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 )

28.22 +0.48 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2007 12.31 12.45 12.24 12.34 254,510 +0.02(+0.17%)
May 30, 2007 12.22 12.45 12.14 12.31 544,136 -0.16(-1.28%)
May 29, 2007 12.71 12.80 12.42 12.47 637,752 +0.17(+1.35%)
May 25, 2007 12.36 12.42 12.28 12.31 240,017 -0.12(-0.95%)
May 24, 2007 12.40 12.76 12.20 12.43 1,710,155 -0.04(-0.33%)
May 23, 2007 12.52 12.57 12.40 12.47 527,278 -0.06(-0.50%)
May 22, 2007 12.58 12.72 12.49 12.53 655,741 -0.24(-1.85%)
May 21, 2007 12.63 12.97 12.61 12.77 657,435 +0.15(+1.15%)
May 18, 2007 12.31 12.70 12.23 12.62 753,845 +0.52(+4.30%)
May 17, 2007 11.95 12.16 11.91 12.10 423,842 +0.17(+1.45%)
May 16, 2007 11.95 12.04 11.80 11.93 326,716 -0.03(-0.23%)
May 15, 2007 11.88 12.00 11.80 11.95 293,402 +0.10(+0.82%)
May 14, 2007 11.54 11.90 11.52 11.86 372,183 +0.35(+3.01%)
May 11, 2007 11.43 11.54 11.43 11.51 159,450 +0.09(+0.79%)
May 10, 2007 11.46 11.60 11.41 11.42 209,309 -0.10(-0.90%)
May 09, 2007 11.35 11.60 11.32 11.52 375,987 +0.17(+1.47%)
May 08, 2007 11.38 11.48 11.31 11.36 313,669 -0.21(-1.80%)
May 07, 2007 11.34 11.72 11.32 11.57 482,510 +0.13(+1.15%)
May 04, 2007 11.33 11.49 11.24 11.43 213,515 +0.10(+0.86%)
May 03, 2007 11.30 11.43 11.24 11.34 255,447 +0.03(+0.24%)
May 02, 2007 11.16 11.37 11.14 11.31 276,867 +0.03(+0.25%)
May 01, 2007 11.34 11.42 11.21 11.28 287,131 -0.04(-0.37%)
Apr 30, 2007 11.16 11.37 11.12 11.32 292,554 +0.06(+0.49%)
Apr 27, 2007 11.24 11.34 11.22 11.27 260,770 -0.04(-0.37%)
Apr 26, 2007 11.20 11.43 11.17 11.31 332,510 -0.11(-0.97%)
Apr 25, 2007 11.24 11.59 11.20 11.42 855,707 +0.03(+0.30%)
Apr 24, 2007 11.04 11.52 10.93 11.39 464,925 +0.31(+2.82%)
Apr 23, 2007 10.77 11.21 10.68 11.07 381,843 +0.95(+9.39%)
Apr 20, 2007 10.08 10.13 9.998 10.12 97,585 +0.03(+0.34%)
Apr 19, 2007 10.03 10.09 9.845 10.09 76,477 -0.02(-0.21%)
Apr 18, 2007 10.05 10.18 10.03 10.11 88,452 +0.06(+0.62%)
Apr 17, 2007 10.04 10.10 10.01 10.05 142,879 +0.03(+0.35%)
Apr 16, 2007 9.949 10.05 9.907 10.01 150,974 +0.10(+0.98%)
Apr 13, 2007 9.887 9.956 9.845 9.914 134,588 +0.06(+0.63%)
Apr 12, 2007 9.880 9.880 9.713 9.852 121,107 +0.10(+1.00%)
Apr 11, 2007 9.658 9.783 9.651 9.755 157,008 +0.14(+1.44%)
Apr 10, 2007 9.408 9.644 9.373 9.616 81,214 +0.26(+2.74%)
Apr 09, 2007 9.318 9.366 9.282 9.359 73,876 +0.03(+0.37%)
Apr 05, 2007 9.207 9.325 9.200 9.325 92,461 +0.10(+1.05%)
Apr 04, 2007 9.172 9.276 9.103 9.227 161,599 +0.08(+0.91%)
Apr 03, 2007 9.380 9.415 9.033 9.144 230,731 -0.29(-3.09%)
Apr 02, 2007 9.436 9.540 9.283 9.436 179,965 +0.01(+0.15%)
Mar 30, 2007 9.318 9.449 9.311 9.422 68,379 +0.10(+1.04%)
Mar 29, 2007 9.325 9.366 9.262 9.325 130,414 -0.03(-0.37%)
Mar 28, 2007 9.255 9.401 9.214 9.359 150,641 +0.19(+2.04%)
Mar 27, 2007 9.221 9.241 9.158 9.172 59,546 -0.02(-0.23%)
Mar 26, 2007 9.172 9.283 9.123 9.193 108,994 +0.10(+1.07%)
Mar 23, 2007 9.193 9.269 9.096 9.096 108,878 -0.07(-0.76%)
Mar 22, 2007 9.221 9.304 9.140 9.165 77,476 -0.06(-0.60%)
Mar 21, 2007 9.158 9.221 9.116 9.221 94,215 +0.08(+0.83%)
Mar 20, 2007 9.179 9.241 9.054 9.144 234,615 -0.03(-0.38%)
Mar 19, 2007 9.304 9.304 9.089 9.179 175,296 -0.04(-0.45%)
Mar 16, 2007 9.172 9.262 9.123 9.221 64,187 +0.09(+0.99%)
Mar 15, 2007 9.234 9.234 9.096 9.130 62,168 -0.06(-0.68%)
Mar 14, 2007 9.110 9.262 9.075 9.193 75,414 -0.06(-0.67%)
Mar 13, 2007 9.179 9.380 9.200 9.255 142,457 +0.08(+0.83%)
Mar 12, 2007 9.019 9.332 8.972 9.179 127,660 +0.09(+0.99%)
Mar 09, 2007 9.054 9.089 9.033 9.089 56,271 +0.04(+0.44%)
Mar 08, 2007 9.054 9.116 8.985 9.048 118,096 -0.12(-1.35%)
Mar 07, 2007 9.061 9.179 9.047 9.172 101,370 +0.11(+1.23%)
Mar 06, 2007 8.971 9.096 8.929 9.061 107,100 +0.03(+0.38%)
Mar 05, 2007 8.888 9.214 8.867 9.026 175,625 -0.16(-1.74%)
Mar 02, 2007 9.019 9.276 9.012 9.186 68,670 +0.07(+0.76%)
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.