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 (%)
Feb 28, 2005 9.981 9.981 9.805 9.918 429,825 +0.04(+0.43%)
Feb 25, 2005 9.805 9.981 9.805 9.875 339,134 -0.11(-1.12%)
Feb 24, 2005 9.875 10.00 9.819 9.988 127,766 +0.22(+2.22%)
Feb 23, 2005 9.693 10.19 9.693 9.770 145,730 +0.10(+1.01%)
Feb 22, 2005 9.798 9.932 9.672 9.672 135,840 -0.39(-3.83%)
Feb 18, 2005 9.904 10.06 9.805 10.06 353,907 +0.25(+2.57%)
Feb 17, 2005 9.861 9.861 9.749 9.805 187,961 -0.09(-0.92%)
Feb 16, 2005 9.798 9.897 9.749 9.897 241,060 +0.09(+0.93%)
Feb 15, 2005 9.777 9.826 9.644 9.805 193,549 -0.01(-0.07%)
Feb 14, 2005 9.644 9.819 9.567 9.812 536,389 +0.01(+0.08%)
Feb 11, 2005 9.679 9.854 9.546 9.805 1,006,284 +0.35(+3.70%)
Feb 10, 2005 9.098 9.462 9.070 9.455 930,700 +0.27(+2.90%)
Feb 09, 2005 9.203 9.266 9.091 9.189 250,679 -0.06(-0.61%)
Feb 08, 2005 9.217 9.301 9.180 9.245 225,274 -0.07(-0.75%)
Feb 07, 2005 9.273 9.399 9.189 9.315 723,959 -0.23(-2.44%)
Feb 04, 2005 9.658 9.679 9.532 9.548 184,667 -0.18(-1.85%)
Feb 03, 2005 9.714 9.728 9.645 9.728 126,109 -0.15(-1.56%)
Feb 02, 2005 9.714 9.883 9.714 9.883 327,589 +0.13(+1.37%)
Feb 01, 2005 9.616 9.770 9.574 9.749 128,191 +0.22(+2.36%)
Jan 31, 2005 9.490 9.560 9.490 9.525 174,347 -0.09(-0.95%)
Jan 28, 2005 9.651 9.651 9.553 9.616 81,554 -0.01(-0.15%)
Jan 27, 2005 9.532 9.707 9.532 9.630 433,541 +0.11(+1.10%)
Jan 26, 2005 9.686 9.756 9.287 9.525 364,796 -0.25(-2.58%)
Jan 25, 2005 9.974 10.00 9.763 9.777 298,194 -0.10(-0.99%)
Jan 24, 2005 9.946 10.05 9.826 9.875 162,672 -0.11(-1.12%)
Jan 21, 2005 10.11 10.17 9.988 9.988 128,651 -0.02(-0.21%)
Jan 20, 2005 10.21 10.24 9.911 10.01 406,388 -0.36(-3.51%)
Jan 19, 2005 10.44 10.51 10.33 10.37 209,740 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.44 10.51 398,248 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.60 232,841 -0.15(-1.43%)
Jan 13, 2005 10.63 10.82 10.62 10.75 196,771 +0.07(+0.66%)
Jan 12, 2005 10.93 10.93 10.66 10.68 305,238 -0.19(-1.74%)
Jan 11, 2005 10.80 11.03 10.73 10.87 1,322,176 +0.17(+1.57%)
Jan 10, 2005 10.81 10.81 10.58 10.70 88,109 -0.01(-0.13%)
Jan 07, 2005 10.87 11.00 10.55 10.72 261,497 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.58 10.86 426,721 +0.28(+2.65%)
Jan 05, 2005 10.37 10.58 10.37 10.58 180,341 -0.01(-0.13%)
Jan 04, 2005 10.64 10.72 10.49 10.59 277,262 -0.02(-0.20%)
Jan 03, 2005 10.53 10.66 10.50 10.61 310,711 +0.18(+1.75%)
Dec 31, 2004 10.32 10.44 10.27 10.43 193,320 +0.04(+0.34%)
Dec 30, 2004 10.17 10.54 10.16 10.39 160,053 +0.16(+1.57%)
Dec 29, 2004 10.39 10.43 10.11 10.23 111,652 -0.10(-0.95%)
Dec 28, 2004 10.16 10.42 10.12 10.33 164,337 +0.36(+3.58%)
Dec 27, 2004 10.24 10.33 9.911 9.974 220,020 -0.26(-2.53%)
Dec 23, 2004 9.868 10.23 9.868 10.23 157,055 +0.30(+3.03%)
Dec 22, 2004 9.889 10.02 9.735 9.932 220,591 -0.11(-1.05%)
Dec 21, 2004 10.02 10.10 9.911 10.04 113,508 +0.20(+1.99%)
Dec 20, 2004 9.946 10.08 9.791 9.840 222,162 -0.13(-1.26%)
Dec 17, 2004 10.16 10.16 9.946 9.967 255,000 -0.22(-2.20%)
Dec 16, 2004 10.29 10.29 10.18 10.19 151,344 -0.14(-1.36%)
Dec 15, 2004 10.14 10.41 10.14 10.33 295,406 +0.16(+1.58%)
Dec 14, 2004 10.19 10.27 10.09 10.17 144,062 -0.01(-0.07%)
Dec 13, 2004 9.911 10.18 9.889 10.18 191,179 +0.13(+1.25%)
Dec 10, 2004 10.08 10.22 9.939 10.05 143,063 -0.15(-1.44%)
Dec 09, 2004 10.00 10.31 9.925 10.20 235,012 +0.08(+0.76%)
Dec 08, 2004 10.05 10.17 10.02 10.12 170,190 +0.01(+0.14%)
Dec 07, 2004 10.39 10.47 10.06 10.11 287,554 -0.20(-1.97%)
Dec 06, 2004 10.40 10.44 10.25 10.31 648,496 +0.24(+2.36%)
Dec 03, 2004 9.889 10.07 9.686 10.07 1,013,578 +0.27(+2.71%)
Dec 02, 2004 10.51 10.51 9.770 9.805 989,734 -0.70(-6.67%)
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.