Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

26.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 5.994 6.119 5.897 5.932 442,285 +0.06(+0.94%)
Jun 29, 2009 5.883 6.050 5.696 5.876 297,074 +0.06(+1.07%)
Jun 26, 2009 5.412 5.828 5.384 5.814 879,023 +0.41(+7.57%)
Jun 25, 2009 5.301 5.425 5.092 5.405 280,686 +0.17(+3.18%)
Jun 24, 2009 5.086 5.405 5.051 5.238 454,948 +0.26(+5.15%)
Jun 23, 2009 4.961 5.127 4.711 4.981 440,125 +0.26(+5.59%)
Jun 22, 2009 4.975 5.058 4.565 4.718 514,992 -0.34(-6.72%)
Jun 19, 2009 5.363 5.398 5.037 5.058 444,095 -0.17(-3.19%)
Jun 18, 2009 5.190 5.301 5.106 5.224 129,754 +0.04(+0.80%)
Jun 17, 2009 5.252 5.273 5.072 5.183 354,851 -0.08(-1.45%)
Jun 16, 2009 5.280 5.425 5.197 5.259 298,826 -0.03(-0.53%)
Jun 15, 2009 5.509 5.517 5.169 5.287 371,529 -0.29(-5.22%)
Jun 12, 2009 5.523 5.654 5.425 5.578 278,925 +0.01(+0.12%)
Jun 11, 2009 5.516 5.647 5.453 5.571 239,519 +0.16(+2.95%)
Jun 10, 2009 5.550 5.585 5.203 5.412 346,635 +0.12(+2.23%)
Jun 09, 2009 5.453 5.481 5.280 5.294 202,750 +0.03(+0.66%)
Jun 08, 2009 5.231 5.356 5.058 5.259 236,606 +0.07(+1.34%)
Jun 05, 2009 5.432 5.439 5.044 5.190 225,452 -0.14(-2.60%)
Jun 04, 2009 5.301 5.412 5.169 5.328 202,503 +0.10(+1.99%)
Jun 03, 2009 5.439 5.439 4.933 5.224 425,669 -0.30(-5.40%)
Jun 02, 2009 5.578 5.752 5.391 5.523 388,342 -0.03(-0.62%)
Jun 01, 2009 5.536 5.800 5.224 5.557 433,981 +0.19(+3.62%)
May 29, 2009 5.176 5.585 5.176 5.363 527,333 +0.23(+4.46%)
May 28, 2009 5.210 5.342 4.898 5.134 472,443 +0.10(+2.07%)
May 27, 2009 5.349 5.384 4.995 5.030 277,191 -0.19(-3.72%)
May 26, 2009 4.968 5.377 4.801 5.224 348,065 +0.16(+3.15%)
May 22, 2009 5.127 5.266 4.947 5.065 259,879 +0.26(+5.34%)
May 21, 2009 5.273 5.308 4.641 4.808 717,971 -0.51(-9.65%)
May 20, 2009 5.155 5.682 5.044 5.321 648,389 +0.32(+6.38%)
May 19, 2009 4.648 5.127 4.544 5.002 549,400 +0.34(+7.29%)
May 18, 2009 4.149 4.746 4.135 4.662 453,543 +0.59(+14.48%)
May 15, 2009 4.295 4.295 4.059 4.073 394,107 -0.22(-5.17%)
May 14, 2009 4.260 4.417 4.080 4.295 245,943 +0.08(+1.98%)
May 13, 2009 4.371 4.395 4.135 4.211 426,999 -0.13(-3.04%)
May 12, 2009 4.315 4.447 4.184 4.343 396,282 +0.22(+5.21%)
May 11, 2009 4.357 4.371 4.093 4.128 360,302 -0.49(-10.66%)
May 08, 2009 3.962 4.683 3.962 4.621 678,432 +0.80(+21.09%)
May 07, 2009 3.996 4.163 3.670 3.816 360,432 +0.06(+1.48%)
May 06, 2009 3.809 3.906 3.511 3.760 539,625 +0.03(+0.93%)
May 05, 2009 3.996 4.045 3.622 3.726 403,051 -0.30(-7.41%)
May 04, 2009 3.975 4.031 3.833 4.024 326,501 +0.17(+4.50%)
May 01, 2009 3.719 4.038 3.670 3.851 455,160 +0.11(+2.97%)
Apr 30, 2009 3.851 3.969 3.712 3.740 360,286 -0.06(-1.64%)
Apr 29, 2009 3.712 3.830 3.663 3.802 265,173 +0.19(+5.38%)
Apr 28, 2009 3.531 3.767 3.372 3.608 243,321 +0.03(+0.97%)
Apr 27, 2009 3.733 3.774 3.566 3.573 369,348 -0.26(-6.70%)
Apr 24, 2009 3.885 3.899 3.608 3.830 396,362 +0.01(+0.36%)
Apr 23, 2009 3.802 3.885 3.691 3.816 290,560 +0.17(+4.76%)
Apr 22, 2009 3.816 3.885 3.608 3.642 270,998 -0.17(-4.55%)
Apr 21, 2009 3.518 3.919 3.518 3.816 369,357 +0.40(+11.79%)
Apr 20, 2009 3.781 3.802 3.407 3.413 519,129 -0.46(-11.99%)
Apr 17, 2009 3.712 4.121 3.511 3.878 527,944 +0.17(+4.68%)
Apr 16, 2009 3.157 3.899 3.157 3.705 830,953 +0.60(+19.20%)
Apr 15, 2009 2.824 3.108 2.817 3.108 318,277 +0.26(+9.27%)
Apr 14, 2009 2.879 2.997 2.782 2.845 405,171 -0.14(-4.65%)
Apr 13, 2009 2.962 3.025 2.796 2.983 216,904 -0.02(-0.69%)
Apr 09, 2009 2.817 3.004 2.699 3.004 390,018 +0.34(+12.76%)
Apr 08, 2009 2.449 2.983 2.449 2.664 225,997 +0.24(+9.71%)
Apr 07, 2009 2.546 2.581 2.428 2.428 157,804 -0.20(-7.65%)
Apr 06, 2009 2.664 2.720 2.505 2.629 274,239 -0.10(-3.56%)
Apr 03, 2009 2.768 2.768 2.595 2.727 123,553 -0.04(-1.50%)
Apr 02, 2009 2.678 2.886 2.671 2.768 272,906 +0.19(+7.55%)
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.