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 )

26.88 +0.40 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 2.493 2.802 2.353 2.402 430,184 +0.01(+0.29%)
Mar 30, 2009 2.563 2.570 2.283 2.395 385,870 -0.38(-13.64%)
Mar 26, 2009 2.781 2.858 2.668 2.774 473,850 +0.07(+2.59%)
Mar 25, 2009 2.837 2.907 2.535 2.704 214,868 -0.11(-3.74%)
Mar 24, 2009 3.061 3.061 2.802 2.809 152,619 -0.18(-6.09%)
Mar 23, 2009 2.774 2.998 2.619 2.991 383,502 +0.55(+22.35%)
Mar 20, 2009 2.549 2.654 2.416 2.444 417,995 -0.07(-2.79%)
Mar 19, 2009 2.500 2.802 2.486 2.514 420,425 +0.07(+2.87%)
Mar 18, 2009 2.283 2.444 2.108 2.444 472,565 +0.15(+6.73%)
Mar 17, 2009 2.038 2.297 2.038 2.290 417,998 +0.27(+13.15%)
Mar 16, 2009 2.094 2.248 2.003 2.024 274,477 -0.05(-2.36%)
Mar 13, 2009 2.178 2.269 2.073 2.073 319,309 -0.08(-3.90%)
Mar 12, 2009 1.926 2.220 1.884 2.157 294,159 +0.22(+11.59%)
Mar 11, 2009 2.003 2.052 1.926 1.933 337,706 -0.04(-2.13%)
Mar 10, 2009 1.926 2.129 1.919 1.975 479,607 +0.13(+6.82%)
Mar 09, 2009 2.094 2.255 1.842 1.849 389,854 -0.29(-13.44%)
Mar 06, 2009 2.213 2.346 2.038 2.136 255,190 -0.02(-0.97%)
Mar 05, 2009 2.444 2.486 2.115 2.157 266,818 -0.37(-14.68%)
Mar 04, 2009 2.353 2.718 2.276 2.528 427,657 +0.11(+4.64%)
Mar 02, 2009 2.851 2.977 2.402 2.416 804,550 -0.64(-21.05%)
Feb 27, 2009 3.180 3.327 3.033 3.061 547,348 -0.48(-13.64%)
Feb 26, 2009 3.481 3.670 3.418 3.544 389,538 +0.15(+4.55%)
Feb 25, 2009 3.460 3.495 3.285 3.390 550,367 -0.10(-2.81%)
Feb 24, 2009 3.383 3.523 3.313 3.488 724,695 +0.16(+4.84%)
Feb 23, 2009 3.628 4.111 3.271 3.327 534,416 -0.22(-6.13%)
Feb 20, 2009 3.929 4.049 3.537 3.544 610,581 -0.25(-6.47%)
Feb 19, 2009 3.978 4.090 3.768 3.789 247,967 -0.10(-2.52%)
Feb 18, 2009 4.167 4.356 3.887 3.887 238,153 -0.18(-4.31%)
Feb 17, 2009 4.335 4.398 4.027 4.062 386,029 -0.47(-10.36%)
Feb 13, 2009 4.314 4.672 4.216 4.532 280,956 +0.21(+4.86%)
Feb 12, 2009 4.220 4.461 4.167 4.321 333,325 -0.17(-3.74%)
Feb 11, 2009 4.567 4.749 4.412 4.489 233,674 -0.02(-0.47%)
Feb 10, 2009 4.952 5.239 4.504 4.511 484,511 -0.48(-9.55%)
Feb 09, 2009 4.651 5.127 4.630 4.987 206,470 +0.37(+8.04%)
Feb 06, 2009 4.433 4.679 4.433 4.616 225,321 +0.19(+4.27%)
Feb 05, 2009 4.363 4.623 4.349 4.426 216,753 +0.00(+0.00%)
Feb 04, 2009 4.518 4.686 4.412 4.426 235,540 -0.09(-2.02%)
Feb 03, 2009 4.377 4.651 4.321 4.518 326,740 +0.14(+3.20%)
Feb 02, 2009 4.216 4.475 4.202 4.377 346,218 +0.06(+1.46%)
Jan 30, 2009 4.405 4.440 4.272 4.314 189,121 -0.04(-0.81%)
Jan 29, 2009 4.504 4.574 4.342 4.349 130,397 -0.22(-4.90%)
Jan 28, 2009 4.412 4.651 4.412 4.574 118,342 +0.28(+6.53%)
Jan 27, 2009 4.412 4.461 4.265 4.293 227,136 -0.03(-0.65%)
Jan 26, 2009 4.286 4.475 4.146 4.321 218,372 +0.04(+0.82%)
Jan 23, 2009 4.209 4.475 4.139 4.286 258,490 +0.08(+1.83%)
Jan 22, 2009 4.363 4.433 4.181 4.209 324,816 -0.29(-6.39%)
Jan 21, 2009 4.258 4.532 4.153 4.497 211,686 +0.34(+8.08%)
Jan 20, 2009 4.693 4.833 4.153 4.160 278,370 -0.62(-13.03%)
Jan 16, 2009 5.015 5.015 4.553 4.784 186,076 -0.11(-2.29%)
Jan 15, 2009 4.763 4.917 4.482 4.896 306,045 +0.14(+2.95%)
Jan 14, 2009 4.756 4.861 4.623 4.756 332,499 -0.12(-2.44%)
Jan 13, 2009 4.763 4.945 4.700 4.875 321,004 +0.08(+1.61%)
Jan 12, 2009 5.365 5.365 4.742 4.798 323,044 -0.55(-10.34%)
Jan 09, 2009 5.554 5.659 5.344 5.351 599,914 -0.19(-3.41%)
Jan 08, 2009 5.337 5.638 5.323 5.540 414,853 +0.08(+1.54%)
Jan 07, 2009 5.673 5.820 5.372 5.456 569,537 -0.33(-5.69%)
Jan 06, 2009 5.624 5.848 5.582 5.785 374,305 +0.29(+5.22%)
Jan 05, 2009 5.386 5.645 5.218 5.498 240,784 +0.10(+1.82%)
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.