Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

28.40 +0.18 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 29, 2009 5.173 5.582 5.173 5.360 527,627 +0.23(+4.46%)
May 28, 2009 5.207 5.339 4.895 5.131 472,707 +0.10(+2.07%)
May 27, 2009 5.346 5.381 4.993 5.027 277,346 -0.19(-3.72%)
May 26, 2009 4.965 5.374 4.798 5.221 348,259 +0.16(+3.15%)
May 22, 2009 5.124 5.263 4.944 5.062 260,024 +0.26(+5.34%)
May 21, 2009 5.270 5.305 4.639 4.805 718,372 -0.51(-9.65%)
May 20, 2009 5.152 5.679 5.041 5.318 648,751 +0.32(+6.38%)
May 19, 2009 4.646 5.124 4.542 4.999 549,706 +0.34(+7.29%)
May 18, 2009 4.147 4.743 4.133 4.660 453,796 +0.59(+14.48%)
May 15, 2009 4.292 4.292 4.056 4.070 394,327 -0.22(-5.17%)
May 14, 2009 4.258 4.415 4.077 4.292 246,080 +0.08(+1.98%)
May 13, 2009 4.368 4.393 4.133 4.209 427,237 -0.13(-3.04%)
May 12, 2009 4.313 4.445 4.181 4.341 396,504 +0.21(+5.21%)
May 11, 2009 4.355 4.368 4.091 4.126 360,503 -0.49(-10.66%)
May 08, 2009 3.959 4.681 3.959 4.618 678,811 +0.80(+21.09%)
May 07, 2009 3.994 4.160 3.668 3.814 360,633 +0.06(+1.48%)
May 06, 2009 3.807 3.904 3.509 3.758 539,926 +0.03(+0.93%)
May 05, 2009 3.994 4.043 3.620 3.724 403,276 -0.30(-7.41%)
May 04, 2009 3.973 4.029 3.831 4.022 326,683 +0.17(+4.50%)
May 01, 2009 3.717 4.036 3.668 3.848 455,414 +0.11(+2.97%)
Apr 30, 2009 3.848 3.966 3.710 3.737 360,487 -0.06(-1.64%)
Apr 29, 2009 3.710 3.828 3.661 3.800 265,321 +0.19(+5.38%)
Apr 28, 2009 3.529 3.765 3.370 3.606 243,457 +0.03(+0.97%)
Apr 27, 2009 3.731 3.772 3.564 3.571 369,554 -0.26(-6.70%)
Apr 24, 2009 3.883 3.897 3.606 3.828 396,583 +0.01(+0.36%)
Apr 23, 2009 3.800 3.883 3.689 3.814 290,722 +0.17(+4.76%)
Apr 22, 2009 3.814 3.883 3.606 3.640 271,149 -0.17(-4.55%)
Apr 21, 2009 3.516 3.916 3.516 3.814 369,563 +0.40(+11.79%)
Apr 20, 2009 3.779 3.800 3.405 3.412 519,418 -0.46(-11.99%)
Apr 17, 2009 3.710 4.119 3.509 3.876 528,239 +0.17(+4.68%)
Apr 16, 2009 3.155 3.897 3.155 3.703 831,417 +0.60(+19.20%)
Apr 15, 2009 2.822 3.106 2.815 3.106 318,454 +0.26(+9.27%)
Apr 14, 2009 2.878 2.996 2.781 2.843 405,397 -0.14(-4.65%)
Apr 13, 2009 2.961 3.023 2.794 2.982 217,025 -0.02(-0.69%)
Apr 09, 2009 2.815 3.002 2.697 3.002 390,236 +0.34(+12.76%)
Apr 08, 2009 2.448 2.982 2.448 2.663 226,123 +0.24(+9.71%)
Apr 07, 2009 2.545 2.579 2.427 2.427 157,892 -0.20(-7.65%)
Apr 06, 2009 2.663 2.718 2.503 2.628 274,392 -0.10(-3.56%)
Apr 03, 2009 2.767 2.767 2.593 2.725 123,622 -0.04(-1.50%)
Apr 02, 2009 2.677 2.885 2.670 2.767 273,058 +0.19(+7.55%)
Apr 01, 2009 2.351 2.614 2.094 2.573 314,031 +0.19(+8.16%)
Mar 31, 2009 2.469 2.774 2.330 2.378 434,516 +0.01(+0.29%)
Mar 30, 2009 2.538 2.545 2.261 2.371 389,756 -0.37(-13.64%)
Mar 26, 2009 2.753 2.829 2.642 2.746 478,621 +0.07(+2.59%)
Mar 25, 2009 2.808 2.878 2.510 2.677 217,032 -0.10(-3.74%)
Mar 24, 2009 3.030 3.030 2.774 2.781 154,156 -0.18(-6.09%)
Mar 23, 2009 2.746 2.968 2.593 2.961 387,363 +0.54(+22.35%)
Mar 20, 2009 2.524 2.628 2.392 2.420 422,204 -0.07(-2.79%)
Mar 19, 2009 2.475 2.774 2.462 2.489 424,659 +0.07(+2.87%)
Mar 18, 2009 2.261 2.420 2.087 2.420 477,323 +0.15(+6.73%)
Mar 17, 2009 2.018 2.274 2.018 2.267 422,207 +0.26(+13.15%)
Mar 16, 2009 2.073 2.226 1.983 2.004 277,240 -0.05(-2.36%)
Mar 13, 2009 2.156 2.247 2.052 2.052 322,524 -0.08(-3.90%)
Mar 12, 2009 1.907 2.198 1.865 2.136 297,121 +0.22(+11.59%)
Mar 11, 2009 1.983 2.032 1.907 1.914 341,106 -0.04(-2.13%)
Mar 10, 2009 1.907 2.108 1.900 1.955 484,436 +0.12(+6.82%)
Mar 09, 2009 2.073 2.233 1.824 1.831 393,779 -0.28(-13.44%)
Mar 06, 2009 2.191 2.323 2.018 2.115 257,760 -0.02(-0.97%)
Mar 05, 2009 2.420 2.462 2.094 2.136 269,505 -0.37(-14.68%)
Mar 04, 2009 2.330 2.690 2.254 2.503 431,963 +0.11(+4.64%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.