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 (%)
Jun 30, 2005 8.442 8.484 8.323 8.386 166,577 -0.07(-0.83%)
Jun 29, 2005 8.295 8.498 8.295 8.456 67,427 +0.18(+2.11%)
Jun 28, 2005 8.407 8.470 8.281 8.281 40,510 -0.10(-1.17%)
Jun 27, 2005 8.379 8.421 8.309 8.379 59,017 +0.10(+1.18%)
Jun 24, 2005 8.323 8.400 8.242 8.281 127,800 +0.11(+1.30%)
Jun 23, 2005 8.134 8.253 8.022 8.175 103,687 -0.02(-0.19%)
Jun 22, 2005 8.197 8.225 8.071 8.190 325,477 -0.08(-1.02%)
Jun 21, 2005 8.197 8.330 8.197 8.274 42,028 -0.03(-0.34%)
Jun 20, 2005 8.344 8.344 8.211 8.302 32,527 -0.04(-0.42%)
Jun 17, 2005 8.176 8.379 8.176 8.337 92,310 +0.15(+1.79%)
Jun 16, 2005 8.400 8.421 8.127 8.190 675,498 -0.36(-4.18%)
Jun 15, 2005 8.568 8.589 8.470 8.547 154,225 -0.06(-0.65%)
Jun 14, 2005 8.617 8.694 8.575 8.603 77,457 -0.08(-0.97%)
Jun 13, 2005 8.820 8.855 8.645 8.687 118,134 -0.17(-1.90%)
Jun 10, 2005 8.673 9.030 8.673 8.855 159,460 +0.36(+4.20%)
Jun 09, 2005 8.547 8.554 8.414 8.498 89,021 +0.10(+1.17%)
Jun 08, 2005 8.540 8.540 8.372 8.400 174,150 -0.06(-0.74%)
Jun 07, 2005 8.547 8.575 8.428 8.463 76,821 -0.12(-1.39%)
Jun 06, 2005 8.470 8.610 8.386 8.582 103,807 +0.20(+2.42%)
Jun 03, 2005 8.456 8.575 8.330 8.379 81,957 -0.12(-1.40%)
Jun 02, 2005 8.400 8.582 8.400 8.498 54,312 +0.12(+1.42%)
Jun 01, 2005 8.218 8.477 8.162 8.379 340,346 +0.10(+1.18%)
May 31, 2005 8.400 8.400 8.225 8.281 451,440 -0.23(-2.71%)
May 27, 2005 8.456 8.610 8.407 8.512 55,154 +0.08(+0.91%)
May 26, 2005 8.582 8.582 8.414 8.435 182,127 -0.15(-1.79%)
May 25, 2005 8.519 8.638 8.407 8.589 62,235 +0.07(+0.82%)
May 24, 2005 8.505 8.610 8.477 8.519 78,142 +0.06(+0.66%)
May 23, 2005 8.456 8.554 8.365 8.463 41,980 -0.08(-0.90%)
May 20, 2005 8.540 8.596 8.484 8.540 79,640 -0.08(-0.89%)
May 19, 2005 8.603 8.673 8.568 8.617 109,075 +0.08(+0.90%)
May 18, 2005 8.540 8.680 8.491 8.540 79,428 +0.06(+0.74%)
May 17, 2005 8.575 8.673 8.463 8.477 272,724 -0.20(-2.34%)
May 16, 2005 8.344 8.771 8.337 8.680 242,991 +0.14(+1.64%)
May 13, 2005 8.393 8.610 8.379 8.540 112,664 +0.07(+0.83%)
May 12, 2005 8.498 8.645 8.316 8.470 217,011 -0.18(-2.02%)
May 11, 2005 8.624 8.750 8.540 8.645 206,026 -0.10(-1.12%)
May 10, 2005 8.764 8.834 8.624 8.743 102,460 -0.20(-2.27%)
May 09, 2005 8.925 8.946 8.736 8.946 310,861 -0.15(-1.69%)
May 06, 2005 8.505 9.128 8.428 9.100 292,827 +0.60(+7.08%)
May 05, 2005 8.260 8.568 8.085 8.498 384,100 +0.27(+3.32%)
May 04, 2005 8.085 8.295 8.057 8.225 91,010 +0.08(+1.03%)
May 03, 2005 8.225 8.246 8.050 8.141 251,563 -0.09(-1.11%)
May 02, 2005 8.309 8.337 8.155 8.232 292,278 -0.06(-0.68%)
Apr 29, 2005 8.295 8.372 8.120 8.288 140,955 +0.10(+1.20%)
Apr 28, 2005 8.505 8.505 8.120 8.190 212,631 -0.33(-3.86%)
Apr 27, 2005 8.512 8.617 8.470 8.519 14,700 -0.06(-0.73%)
Apr 26, 2005 8.750 8.813 8.554 8.582 194,371 -0.34(-3.84%)
Apr 25, 2005 8.848 8.967 8.701 8.925 98,428 +0.08(+0.95%)
Apr 22, 2005 8.960 8.976 8.729 8.841 88,398 -0.22(-2.40%)
Apr 21, 2005 8.897 9.198 8.785 9.058 79,744 +0.28(+3.19%)
Apr 20, 2005 8.995 8.995 8.652 8.778 73,305 -0.22(-2.41%)
Apr 19, 2005 8.813 9.023 8.813 8.995 243,114 +0.27(+3.13%)
Apr 18, 2005 8.666 8.820 8.666 8.722 205,583 -0.03(-0.32%)
Apr 15, 2005 9.114 9.149 8.694 8.750 248,870 -0.27(-3.03%)
Apr 14, 2005 9.030 9.121 8.974 9.023 154,240 -0.16(-1.75%)
Apr 13, 2005 9.149 9.359 9.100 9.184 144,118 +0.02(+0.23%)
Apr 12, 2005 9.205 9.310 9.142 9.163 175,278 -0.10(-1.13%)
Apr 11, 2005 9.142 9.345 9.086 9.268 130,081 +0.17(+1.85%)
Apr 08, 2005 9.191 9.240 9.030 9.100 793,795 +0.00(+0.00%)
Apr 07, 2005 9.170 9.170 9.030 9.100 160,200 -0.07(-0.76%)
Apr 06, 2005 9.058 9.177 9.030 9.170 70,637 +0.07(+0.77%)
Apr 05, 2005 9.086 9.198 9.030 9.100 90,857 +0.00(+0.00%)
Apr 04, 2005 9.100 9.135 9.009 9.100 180,864 +0.03(+0.31%)
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.