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 -0.18 (-0.67%)
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 (%)
Sep 30, 2005 8.806 9.000 8.688 8.973 86,526 +0.10(+1.09%)
Sep 29, 2005 8.938 8.973 8.806 8.876 46,835 +0.01(+0.16%)
Sep 28, 2005 8.827 8.883 8.737 8.862 36,555 +0.15(+1.75%)
Sep 27, 2005 8.744 8.772 8.668 8.709 21,790 -0.06(-0.71%)
Sep 26, 2005 8.779 8.799 8.654 8.772 40,352 +0.03(+0.40%)
Sep 23, 2005 8.737 8.862 8.640 8.737 73,714 +0.02(+0.24%)
Sep 22, 2005 8.737 8.903 8.688 8.716 175,559 +0.23(+2.70%)
Sep 21, 2005 8.529 8.584 8.473 8.487 451,480 +0.12(+1.49%)
Sep 20, 2005 8.529 8.529 8.356 8.363 92,936 -0.08(-0.99%)
Sep 19, 2005 8.418 8.564 8.349 8.446 153,012 -0.03(-0.41%)
Sep 16, 2005 8.557 8.557 8.446 8.480 200,088 -0.12(-1.37%)
Sep 15, 2005 8.598 8.723 8.591 8.598 60,544 -0.14(-1.59%)
Sep 14, 2005 8.668 8.862 8.640 8.737 135,706 +0.09(+1.04%)
Sep 13, 2005 8.730 8.758 8.598 8.647 280,928 -0.24(-2.65%)
Sep 12, 2005 8.799 8.973 8.772 8.883 213,398 -0.10(-1.16%)
Sep 09, 2005 8.931 9.056 8.730 8.987 181,839 -0.05(-0.54%)
Sep 08, 2005 8.966 9.063 8.869 9.035 211,123 +0.13(+1.48%)
Sep 07, 2005 9.014 9.014 8.716 8.903 300,256 -0.12(-1.38%)
Sep 06, 2005 9.035 9.236 8.952 9.028 109,612 -0.11(-1.21%)
Sep 02, 2005 9.278 9.278 9.098 9.139 89,693 -0.05(-0.53%)
Sep 01, 2005 9.257 9.326 8.980 9.188 295,789 -0.05(-0.53%)
Aug 31, 2005 9.215 9.361 9.160 9.236 217,365 +0.22(+2.46%)
Aug 30, 2005 8.973 9.250 8.910 9.014 225,836 +0.03(+0.39%)
Aug 29, 2005 9.236 9.236 8.772 8.980 124,196 -0.07(-0.77%)
Aug 26, 2005 9.104 9.188 9.028 9.049 115,444 -0.05(-0.53%)
Aug 25, 2005 9.326 9.326 9.021 9.098 99,456 -0.26(-2.81%)
Aug 24, 2005 9.326 9.458 9.215 9.361 102,205 -0.17(-1.82%)
Aug 23, 2005 9.541 9.604 9.396 9.534 62,188 -0.11(-1.15%)
Aug 22, 2005 9.680 9.819 9.604 9.645 172,079 +0.00(+0.00%)
Aug 19, 2005 9.576 9.708 9.437 9.645 98,083 -0.01(-0.14%)
Aug 18, 2005 9.694 9.694 9.458 9.659 103,295 +0.01(+0.14%)
Aug 17, 2005 9.659 9.708 9.451 9.645 155,903 +0.19(+2.05%)
Aug 16, 2005 9.569 9.722 9.451 9.451 70,095 +0.01(+0.15%)
Aug 15, 2005 9.520 9.597 9.340 9.437 60,080 -0.11(-1.16%)
Aug 12, 2005 9.729 9.729 9.534 9.548 97,322 -0.16(-1.64%)
Aug 11, 2005 10.05 10.05 9.652 9.708 1,312,341 +0.17(+1.82%)
Aug 10, 2005 9.597 9.652 9.451 9.534 82,146 +0.00(+0.00%)
Aug 09, 2005 9.527 9.604 9.486 9.534 108,017 +0.06(+0.59%)
Aug 08, 2005 9.534 9.562 9.430 9.479 84,583 +0.13(+1.41%)
Aug 05, 2005 9.701 9.701 9.146 9.347 225,490 -0.23(-2.39%)
Aug 04, 2005 9.673 9.729 9.534 9.576 132,530 -0.05(-0.50%)
Aug 03, 2005 9.562 9.735 9.507 9.624 142,016 +0.13(+1.39%)
Aug 02, 2005 9.507 9.507 9.361 9.493 76,987 +0.10(+1.03%)
Aug 01, 2005 9.389 9.500 9.312 9.396 107,322 +0.19(+2.11%)
Jul 29, 2005 9.195 9.292 9.125 9.202 125,624 +0.11(+1.22%)
Jul 28, 2005 9.014 9.181 9.014 9.091 42,883 +0.20(+2.26%)
Jul 27, 2005 9.021 9.021 8.647 8.889 111,243 -0.15(-1.69%)
Jul 26, 2005 9.007 9.306 8.993 9.042 51,528 +0.10(+1.09%)
Jul 25, 2005 8.966 9.014 8.772 8.945 105,549 -0.02(-0.23%)
Jul 22, 2005 8.799 8.980 8.716 8.966 107,434 +0.31(+3.61%)
Jul 21, 2005 8.820 8.945 8.460 8.654 131,887 -0.24(-2.73%)
Jul 20, 2005 8.848 8.980 8.785 8.896 66,131 +0.13(+1.50%)
Jul 19, 2005 8.785 8.916 8.668 8.765 69,079 -0.08(-0.86%)
Jul 18, 2005 9.021 9.021 8.688 8.841 92,163 -0.15(-1.62%)
Jul 15, 2005 8.883 9.195 8.695 8.987 175,378 -0.15(-1.59%)
Jul 14, 2005 9.257 9.500 9.042 9.132 100,215 -0.23(-2.44%)
Jul 13, 2005 9.396 9.396 9.215 9.361 63,617 -0.03(-0.37%)
Jul 12, 2005 9.312 9.437 9.146 9.396 80,216 +0.14(+1.50%)
Jul 11, 2005 9.084 9.375 9.084 9.257 97,046 +0.17(+1.91%)
Jul 08, 2005 9.236 9.236 8.980 9.084 202,286 -0.15(-1.58%)
Jul 07, 2005 9.493 9.520 9.034 9.229 436,646 -0.12(-1.26%)
Jul 06, 2005 8.896 9.361 8.896 9.347 451,039 +0.73(+8.43%)
Jul 05, 2005 8.411 8.668 8.363 8.620 276,172 +0.22(+2.66%)
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.