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 (%)
Jul 31, 2020 7.346 7.403 6.939 7.091 911,244 -0.35(-4.70%)
Jul 30, 2020 7.620 7.705 7.289 7.440 856,940 -0.41(-5.18%)
Jul 29, 2020 7.421 7.904 7.204 7.847 734,672 +0.50(+6.82%)
Jul 28, 2020 7.488 7.667 7.346 7.346 595,851 -0.21(-2.75%)
Jul 27, 2020 7.450 7.573 7.261 7.554 684,086 +0.16(+2.17%)
Jul 24, 2020 7.308 7.554 7.308 7.393 884,060 +0.02(+0.26%)
Jul 23, 2020 6.779 7.582 6.741 7.374 1,569,109 +0.55(+8.03%)
Jul 22, 2020 6.996 7.034 6.722 6.826 1,163,280 -0.27(-3.86%)
Jul 21, 2020 6.646 7.109 6.637 7.100 1,946,002 +0.49(+7.44%)
Jul 20, 2020 6.760 6.835 6.533 6.608 624,662 -0.17(-2.58%)
Jul 17, 2020 6.788 7.005 6.665 6.783 1,272,039 -0.07(-1.03%)
Jul 16, 2020 6.920 7.034 6.675 6.854 811,723 -0.14(-2.03%)
Jul 15, 2020 6.528 7.043 6.528 6.996 1,246,540 +0.64(+10.12%)
Jul 14, 2020 6.136 6.363 5.975 6.353 640,927 +0.18(+2.91%)
Jul 13, 2020 6.523 6.703 6.136 6.174 731,131 -0.16(-2.54%)
Jul 10, 2020 6.145 6.410 6.145 6.334 528,236 +0.17(+2.76%)
Jul 09, 2020 6.363 6.533 6.145 6.164 839,123 -0.22(-3.41%)
Jul 08, 2020 6.646 6.845 6.334 6.382 756,070 -0.27(-4.05%)
Jul 07, 2020 6.883 6.987 6.608 6.651 849,144 -0.34(-4.80%)
Jul 06, 2020 6.599 7.081 6.339 6.987 2,772,717 +0.53(+8.20%)
Jul 02, 2020 7.005 7.034 6.438 6.457 812,451 -0.34(-5.01%)
Jul 01, 2020 6.873 7.147 6.727 6.798 3,004,658 -0.05(-0.69%)
Jun 30, 2020 6.854 6.958 6.703 6.845 620,256 -0.13(-1.90%)
Jun 29, 2020 6.646 6.996 6.523 6.977 705,549 +0.49(+7.58%)
Jun 26, 2020 6.845 6.873 6.448 6.486 1,655,576 -0.46(-6.60%)
Jun 25, 2020 6.835 7.119 6.651 6.944 846,272 +0.07(+1.03%)
Jun 24, 2020 7.251 7.440 6.675 6.873 980,228 -0.47(-6.43%)
Jun 23, 2020 7.412 7.502 7.204 7.346 854,129 +0.06(+0.78%)
Jun 22, 2020 7.554 7.554 7.232 7.289 920,981 -0.35(-4.58%)
Jun 19, 2020 8.093 8.093 7.507 7.639 1,374,534 -0.25(-3.12%)
Jun 18, 2020 7.469 7.927 7.289 7.885 898,037 +0.37(+4.91%)
Jun 17, 2020 8.074 8.074 7.507 7.516 1,045,767 -0.52(-6.47%)
Jun 16, 2020 8.036 8.622 7.762 8.036 1,159,697 +0.36(+4.68%)
Jun 15, 2020 7.043 7.847 6.816 7.677 1,250,998 +0.33(+4.50%)
Jun 12, 2020 7.488 7.611 7.100 7.346 1,175,785 +0.28(+4.02%)
Jun 11, 2020 7.403 7.639 7.062 7.062 1,199,500 -1.16(-14.14%)
Jun 10, 2020 8.736 8.736 8.178 8.225 944,881 -0.42(-4.81%)
Jun 09, 2020 8.461 8.840 8.149 8.641 1,788,995 -0.17(-1.98%)
Jun 08, 2020 9.454 9.520 8.480 8.816 2,409,982 -0.10(-1.11%)
Jun 05, 2020 7.941 8.972 7.866 8.915 3,335,269 +1.30(+17.00%)
Jun 04, 2020 7.781 7.894 7.450 7.620 1,089,022 -0.30(-3.82%)
Jun 03, 2020 7.856 8.027 7.705 7.923 1,298,645 +0.09(+1.09%)
Jun 02, 2020 7.516 7.875 7.431 7.837 1,706,072 +0.41(+5.47%)
Jun 01, 2020 7.412 7.743 7.204 7.431 1,999,706 -0.07(-0.88%)
May 29, 2020 6.949 7.573 6.438 7.497 1,552,446 +0.39(+5.45%)
May 28, 2020 7.658 7.800 7.024 7.109 2,516,351 -0.13(-1.83%)
May 27, 2020 6.618 7.412 6.618 7.242 2,764,436 +0.77(+11.82%)
May 26, 2020 6.552 6.618 6.353 6.476 2,119,196 +0.21(+3.32%)
May 22, 2020 6.259 6.306 6.098 6.268 902,993 -0.09(-1.49%)
May 21, 2020 6.571 6.594 6.221 6.363 855,347 -0.16(-2.46%)
May 20, 2020 6.278 6.703 6.202 6.523 1,815,728 +0.43(+6.98%)
May 19, 2020 6.419 6.495 5.871 6.098 2,190,159 -0.40(-6.11%)
May 18, 2020 5.483 6.552 5.370 6.495 2,302,396 +1.34(+26.05%)
May 15, 2020 5.682 5.710 5.096 5.152 2,039,219 -0.51(-9.01%)
May 14, 2020 5.512 5.682 5.200 5.663 856,573 +0.17(+3.10%)
May 13, 2020 6.107 6.282 5.483 5.493 1,539,073 -0.63(-10.34%)
May 12, 2020 6.155 6.358 6.060 6.126 1,134,714 +0.04(+0.62%)
May 11, 2020 6.325 6.382 6.013 6.088 918,486 -0.26(-4.17%)
May 08, 2020 6.136 6.410 5.970 6.353 1,211,219 +0.39(+6.58%)
May 07, 2020 5.672 5.966 5.587 5.961 879,846 +0.42(+7.59%)
May 06, 2020 6.211 6.226 5.531 5.540 850,089 -0.63(-10.26%)
May 05, 2020 6.013 6.400 5.890 6.174 1,410,733 +0.32(+5.49%)
May 04, 2020 5.937 6.126 5.758 5.852 849,893 -0.05(-0.80%)
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.