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 )

26.90 -0.04 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 10.86 11.00 10.71 10.98 134,639 +0.37(+3.50%)
Jun 29, 2004 10.65 10.69 10.51 10.61 144,205 +0.11(+1.00%)
Jun 28, 2004 10.51 10.70 10.44 10.51 106,940 -0.12(-1.12%)
Jun 25, 2004 10.58 10.84 10.58 10.62 45,260 +0.05(+0.46%)
Jun 24, 2004 10.41 10.62 10.37 10.58 414,911 +0.21(+2.03%)
Jun 23, 2004 10.19 10.40 10.12 10.37 124,216 +0.28(+2.78%)
Jun 22, 2004 10.08 10.13 9.911 10.09 121,361 -0.35(-3.36%)
Jun 21, 2004 10.57 10.57 10.30 10.44 62,679 +0.01(+0.13%)
Jun 18, 2004 10.30 10.65 10.27 10.42 156,627 +0.23(+2.27%)
Jun 17, 2004 10.23 10.30 9.988 10.19 126,929 +0.27(+2.75%)
Jun 16, 2004 9.868 9.981 9.847 9.918 94,376 +0.10(+1.00%)
Jun 15, 2004 9.854 10.05 9.735 9.819 79,669 +0.23(+2.41%)
Jun 14, 2004 9.665 9.665 9.525 9.588 128,071 -0.40(-4.00%)
Jun 10, 2004 9.925 10.09 9.861 9.988 64,535 +0.01(+0.07%)
Jun 09, 2004 10.16 10.16 9.868 9.981 78,099 -0.13(-1.25%)
Jun 08, 2004 9.911 10.27 9.840 10.11 186,610 +0.32(+3.29%)
Jun 07, 2004 9.784 9.805 9.595 9.784 61,679 -0.01(-0.07%)
Jun 04, 2004 9.560 9.805 9.455 9.791 37,693 +0.30(+3.17%)
Jun 03, 2004 9.581 9.609 9.483 9.490 24,986 -0.02(-0.22%)
Jun 02, 2004 9.441 9.693 9.441 9.511 115,507 +0.03(+0.30%)
Jun 01, 2004 9.490 9.602 9.413 9.483 81,383 +0.01(+0.14%)
May 28, 2004 9.525 9.595 9.287 9.469 147,060 -0.04(-0.37%)
May 27, 2004 9.630 9.749 9.294 9.504 93,376 -0.01(-0.07%)
May 26, 2004 9.315 9.630 9.231 9.511 180,899 +0.07(+0.74%)
May 25, 2004 9.280 9.504 9.140 9.441 102,514 +0.02(+0.22%)
May 24, 2004 9.427 9.476 9.385 9.420 77,099 +0.03(+0.30%)
May 21, 2004 9.392 9.469 9.343 9.392 74,529 +0.20(+2.13%)
May 20, 2004 9.168 9.371 9.105 9.196 151,058 +0.08(+0.92%)
May 19, 2004 9.287 9.504 9.056 9.112 210,311 +0.08(+0.93%)
May 18, 2004 8.958 9.210 8.881 9.028 267,137 +0.07(+0.78%)
May 17, 2004 8.888 8.965 8.825 8.958 139,208 +0.03(+0.31%)
May 14, 2004 9.105 9.140 8.664 8.930 506,717 -0.18(-1.92%)
May 13, 2004 8.972 9.182 8.958 9.105 154,485 +0.22(+2.52%)
May 12, 2004 8.965 9.035 8.804 8.881 196,176 -0.08(-0.86%)
May 11, 2004 8.818 9.091 8.818 8.958 212,167 +0.04(+0.39%)
May 10, 2004 8.916 8.986 8.622 8.923 289,981 -0.49(-5.21%)
May 07, 2004 9.490 9.630 9.280 9.413 278,844 -0.11(-1.18%)
May 06, 2004 9.455 9.588 9.329 9.525 299,261 -0.11(-1.09%)
May 05, 2004 9.595 9.735 9.511 9.630 168,477 +0.13(+1.33%)
May 04, 2004 9.630 9.665 9.322 9.504 193,749 +0.19(+2.03%)
May 03, 2004 9.168 9.427 9.063 9.315 410,485 +0.27(+2.94%)
Apr 30, 2004 9.028 9.112 8.930 9.049 198,460 -0.06(-0.69%)
Apr 29, 2004 9.105 9.195 9.021 9.112 738,874 -0.03(-0.31%)
Apr 28, 2004 9.371 9.385 9.028 9.140 730,307 -0.46(-4.81%)
Apr 27, 2004 9.539 9.665 9.539 9.602 125,358 -0.06(-0.58%)
Apr 26, 2004 9.616 9.728 9.497 9.658 275,846 +0.04(+0.36%)
Apr 23, 2004 9.525 9.686 9.490 9.623 314,396 -0.15(-1.51%)
Apr 22, 2004 9.588 9.833 9.455 9.770 189,323 +0.11(+1.16%)
Apr 21, 2004 9.686 9.735 9.560 9.658 165,764 -0.15(-1.50%)
Apr 20, 2004 9.875 9.946 9.798 9.805 496,437 +0.05(+0.50%)
Apr 19, 2004 9.385 9.763 9.385 9.756 600,522 -0.15(-1.55%)
Apr 16, 2004 10.02 10.06 9.630 9.911 274,561 -0.21(-2.08%)
Apr 15, 2004 10.08 10.16 9.999 10.12 167,192 -0.05(-0.48%)
Apr 14, 2004 10.16 10.39 9.981 10.17 210,597 -0.34(-3.20%)
Apr 13, 2004 10.60 10.60 10.44 10.51 144,919 -0.18(-1.64%)
Apr 12, 2004 10.71 10.79 10.58 10.68 76,528 +0.01(+0.07%)
Apr 08, 2004 10.81 10.81 10.65 10.67 151,915 -0.06(-0.59%)
Apr 07, 2004 10.58 10.79 10.58 10.74 144,490 +0.02(+0.22%)
Apr 06, 2004 10.62 10.73 10.58 10.71 271,991 -0.14(-1.32%)
Apr 05, 2004 10.69 10.92 10.60 10.86 144,633 +0.00(+0.00%)
Apr 02, 2004 10.58 10.91 10.33 10.86 409,058 +0.18(+1.64%)
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.