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 )

24.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 3.887 4.006 3.747 3.775 356,894 -0.06(-1.64%)
Apr 29, 2009 3.747 3.866 3.698 3.838 262,676 +0.20(+5.38%)
Apr 28, 2009 3.565 3.803 3.404 3.642 241,030 +0.04(+0.97%)
Apr 27, 2009 3.768 3.810 3.600 3.607 365,870 -0.26(-6.70%)
Apr 24, 2009 3.922 3.936 3.642 3.866 392,630 +0.01(+0.36%)
Apr 23, 2009 3.838 3.922 3.726 3.852 287,824 +0.18(+4.76%)
Apr 22, 2009 3.852 3.922 3.642 3.677 268,446 -0.18(-4.55%)
Apr 21, 2009 3.551 3.956 3.551 3.852 365,879 +0.41(+11.79%)
Apr 20, 2009 3.817 3.838 3.439 3.446 514,240 -0.47(-11.99%)
Apr 17, 2009 3.747 4.160 3.544 3.915 522,973 +0.18(+4.68%)
Apr 16, 2009 3.187 3.936 3.187 3.740 823,128 +0.60(+19.20%)
Apr 15, 2009 2.851 3.138 2.844 3.138 315,280 +0.27(+9.27%)
Apr 14, 2009 2.907 3.026 2.809 2.872 401,356 -0.14(-4.65%)
Apr 13, 2009 2.991 3.054 2.823 3.012 214,861 -0.02(-0.69%)
Apr 09, 2009 2.844 3.033 2.725 3.033 386,346 +0.34(+12.76%)
Apr 08, 2009 2.472 3.012 2.472 2.689 223,869 +0.24(+9.71%)
Apr 07, 2009 2.570 2.605 2.451 2.451 156,318 -0.20(-7.65%)
Apr 06, 2009 2.689 2.746 2.528 2.654 271,657 -0.10(-3.56%)
Apr 03, 2009 2.795 2.795 2.619 2.753 122,390 -0.04(-1.50%)
Apr 02, 2009 2.704 2.914 2.696 2.795 270,336 +0.20(+7.55%)
Apr 01, 2009 2.374 2.640 2.115 2.598 310,901 +0.20(+8.16%)
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%)
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.