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 (%)
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%)
Jan 02, 2009 4.763 5.449 4.735 5.400 349,808 +0.67(+14.05%)
Dec 31, 2008 4.553 4.854 4.447 4.735 838,316 +0.21(+4.64%)
Dec 30, 2008 4.216 4.553 4.216 4.525 1,010,864 +0.39(+9.31%)
Dec 29, 2008 4.132 4.321 3.999 4.139 947,745 +0.01(+0.34%)
Dec 26, 2008 4.230 4.279 3.859 4.125 679,253 -0.08(-2.00%)
Dec 24, 2008 4.300 4.433 4.181 4.209 232,960 -0.07(-1.64%)
Dec 23, 2008 4.651 4.763 4.258 4.279 278,322 -0.36(-7.70%)
Dec 22, 2008 5.043 5.043 4.553 4.637 654,966 -0.40(-7.93%)
Dec 19, 2008 4.882 5.211 4.637 5.036 1,179,624 +0.55(+12.34%)
Dec 18, 2008 4.868 4.868 4.370 4.482 243,978 -0.37(-7.65%)
Dec 17, 2008 4.847 5.001 4.700 4.854 289,825 -0.08(-1.56%)
Dec 16, 2008 4.482 4.938 4.321 4.931 492,685 +0.56(+12.82%)
Dec 15, 2008 4.637 4.798 4.244 4.370 382,721 -0.24(-5.17%)
Dec 12, 2008 4.055 4.609 4.006 4.609 243,937 +0.42(+10.03%)
Dec 11, 2008 4.658 4.749 4.062 4.188 334,372 -0.49(-10.48%)
Dec 10, 2008 4.623 4.868 4.560 4.679 240,723 +0.29(+6.54%)
Dec 09, 2008 4.426 4.770 4.307 4.391 660,660 -0.08(-1.88%)
Dec 08, 2008 4.314 4.679 4.153 4.475 400,588 +0.29(+7.04%)
Dec 05, 2008 4.118 4.202 3.824 4.181 306,395 -0.04(-0.83%)
Dec 04, 2008 4.258 4.370 4.034 4.216 354,047 -0.13(-3.06%)
Dec 03, 2008 4.055 4.398 3.978 4.349 298,363 -0.02(-0.48%)
Dec 02, 2008 4.181 4.377 4.083 4.370 484,040 +0.29(+7.03%)
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.