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 (%)
Oct 30, 2020 7.864 7.912 7.053 7.206 1,196,775 -0.81(-10.12%)
Oct 29, 2020 7.053 8.074 6.566 8.017 1,645,339 +0.87(+12.15%)
Oct 28, 2020 7.397 7.502 6.948 7.148 2,967,636 -0.58(-7.53%)
Oct 27, 2020 7.740 7.936 7.540 7.731 1,811,782 -0.08(-0.98%)
Oct 26, 2020 7.692 7.917 7.540 7.807 926,707 -0.10(-1.33%)
Oct 23, 2020 8.561 8.561 7.732 7.912 1,233,553 -0.57(-6.75%)
Oct 22, 2020 8.332 8.580 8.208 8.485 1,097,085 +0.13(+1.60%)
Oct 21, 2020 8.389 8.475 8.141 8.351 2,374,669 +0.01(+0.11%)
Oct 20, 2020 7.883 8.370 7.788 8.341 882,111 +0.52(+6.72%)
Oct 19, 2020 7.855 8.189 7.587 7.817 1,107,776 +0.03(+0.37%)
Oct 16, 2020 7.788 8.112 7.521 7.788 1,442,690 -0.05(-0.61%)
Oct 15, 2020 6.872 7.845 6.872 7.836 2,035,684 +0.85(+12.16%)
Oct 14, 2020 6.910 7.301 6.872 6.986 1,660,868 +0.19(+2.81%)
Oct 13, 2020 7.072 7.091 6.757 6.795 1,343,719 -0.30(-4.17%)
Oct 12, 2020 6.872 7.177 6.566 7.091 2,372,115 -0.20(-2.75%)
Oct 09, 2020 7.502 7.683 7.254 7.292 1,002,202 -0.14(-1.93%)
Oct 08, 2020 7.320 7.597 7.263 7.435 1,243,982 +0.26(+3.59%)
Oct 07, 2020 6.824 7.244 6.805 7.177 1,364,788 +0.31(+4.59%)
Oct 06, 2020 7.397 7.521 6.748 6.862 2,096,189 -0.39(-5.39%)
Oct 05, 2020 6.786 7.311 6.767 7.253 2,005,800 +0.43(+6.29%)
Oct 02, 2020 6.089 6.872 6.022 6.824 2,577,123 +0.20(+3.03%)
Oct 01, 2020 6.013 6.738 6.013 6.624 5,052,073 +0.85(+14.71%)
Sep 30, 2020 5.640 5.975 5.411 5.774 3,505,432 +0.04(+0.67%)
Sep 29, 2020 5.870 6.194 5.402 5.736 5,134,082 -0.05(-0.83%)
Sep 28, 2020 6.652 6.681 5.736 5.784 6,054,252 -0.70(-10.75%)
Sep 25, 2020 6.977 8.189 6.442 6.480 9,763,332 -0.07(-1.02%)
Sep 24, 2020 8.628 8.695 6.499 6.547 10,959,770 -3.13(-32.35%)
Sep 23, 2020 10.83 11.10 9.668 9.678 2,087,708 -1.15(-10.66%)
Sep 22, 2020 11.41 11.60 10.71 10.83 2,246,773 -0.47(-4.14%)
Sep 21, 2020 12.62 12.75 11.21 11.30 3,664,952 -1.97(-14.85%)
Sep 18, 2020 12.46 13.34 12.01 13.27 4,706,215 +0.97(+7.87%)
Sep 17, 2020 11.54 12.82 11.46 12.30 2,302,639 +0.61(+5.22%)
Sep 16, 2020 11.69 11.88 11.52 11.69 1,088,702 +0.10(+0.82%)
Sep 15, 2020 11.43 11.75 11.23 11.60 1,690,014 +0.33(+2.97%)
Sep 14, 2020 11.13 11.36 11.03 11.26 1,555,677 +0.00(+0.00%)
Sep 11, 2020 10.72 11.27 10.69 11.26 1,644,178 +0.64(+6.02%)
Sep 10, 2020 10.78 11.26 10.58 10.62 1,719,158 -0.16(-1.50%)
Sep 09, 2020 9.983 10.79 9.926 10.78 4,665,125 +0.94(+9.50%)
Sep 08, 2020 9.544 10.04 9.391 9.849 780,246 +0.11(+1.18%)
Sep 04, 2020 9.639 9.754 9.372 9.735 788,350 +0.08(+0.79%)
Sep 03, 2020 9.907 10.11 9.382 9.659 661,908 -0.26(-2.60%)
Sep 02, 2020 9.926 10.06 9.706 9.916 545,038 -0.01(-0.10%)
Sep 01, 2020 10.07 10.26 9.735 9.926 1,132,625 +0.05(+0.48%)
Aug 31, 2020 9.000 10.04 8.704 9.878 2,156,108 +0.95(+10.70%)
Aug 28, 2020 8.771 8.995 8.618 8.924 710,186 +0.23(+2.63%)
Aug 27, 2020 9.114 9.134 8.628 8.695 620,288 -0.38(-4.21%)
Aug 26, 2020 9.496 9.563 9.000 9.076 511,071 -0.48(-5.00%)
Aug 25, 2020 9.506 9.596 9.315 9.554 428,454 +0.17(+1.83%)
Aug 24, 2020 9.076 9.410 8.895 9.382 434,664 +0.38(+4.24%)
Aug 21, 2020 9.496 9.496 8.971 9.000 670,475 -0.52(-5.51%)
Aug 20, 2020 9.811 9.811 9.401 9.525 401,611 -0.10(-1.09%)
Aug 19, 2020 9.821 9.959 9.439 9.630 1,406,009 -0.22(-2.23%)
Aug 18, 2020 9.907 10.18 9.582 9.849 702,078 -0.16(-1.62%)
Aug 17, 2020 9.878 10.06 9.554 10.01 2,708,617 +0.22(+2.24%)
Aug 14, 2020 9.095 9.878 9.057 9.792 853,313 +0.39(+4.16%)
Aug 13, 2020 9.458 10.47 9.248 9.401 1,101,175 -0.02(-0.20%)
Aug 12, 2020 9.363 9.477 9.000 9.420 1,527,190 +0.08(+0.82%)
Aug 11, 2020 8.675 9.859 8.628 9.344 2,340,171 +0.84(+9.88%)
Aug 10, 2020 8.570 8.752 8.217 8.504 1,005,576 +0.03(+0.34%)
Aug 07, 2020 7.902 8.494 7.759 8.475 680,010 +0.52(+6.47%)
Aug 06, 2020 8.208 8.322 7.902 7.960 465,360 -0.16(-2.00%)
Aug 05, 2020 7.721 8.160 7.597 8.122 962,177 +0.58(+7.72%)
Aug 04, 2020 7.301 7.836 7.281 7.540 934,897 +0.34(+4.71%)
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.