Skip to main content
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 (%)
Oct 29, 2004 10.94 11.34 10.94 11.28 161,481 +0.11(+0.94%)
Oct 28, 2004 10.86 11.21 10.70 11.18 255,000 -0.03(-0.25%)
Oct 27, 2004 11.56 11.72 11.16 11.21 276,988 -0.36(-3.15%)
Oct 26, 2004 11.40 11.62 11.39 11.57 89,664 -0.07(-0.60%)
Oct 25, 2004 11.59 11.68 11.39 11.64 73,244 -0.06(-0.48%)
Oct 22, 2004 11.80 12.06 11.66 11.70 319,679 -0.03(-0.24%)
Oct 21, 2004 11.39 11.74 11.28 11.72 280,986 +0.43(+3.85%)
Oct 20, 2004 11.00 11.40 10.76 11.29 482,017 +0.11(+1.00%)
Oct 19, 2004 11.21 11.26 11.13 11.18 115,649 +0.04(+0.31%)
Oct 18, 2004 11.38 11.38 11.01 11.14 276,132 -0.20(-1.73%)
Oct 15, 2004 11.39 11.43 11.28 11.34 97,517 -0.08(-0.68%)
Oct 14, 2004 11.13 11.49 10.95 11.42 459,601 -0.23(-1.98%)
Oct 13, 2004 11.86 11.98 11.38 11.65 212,024 -0.09(-0.78%)
Oct 12, 2004 11.95 12.00 11.58 11.74 214,737 -0.11(-0.89%)
Oct 11, 2004 12.31 12.31 11.80 11.84 275,275 -0.52(-4.19%)
Oct 08, 2004 12.33 12.65 12.28 12.36 499,007 -0.25(-1.94%)
Oct 07, 2004 12.40 13.07 12.39 12.61 1,247,305 +0.28(+2.27%)
Oct 06, 2004 11.56 12.76 11.45 12.33 1,206,614 +0.91(+7.98%)
Oct 05, 2004 11.02 11.54 10.92 11.42 613,230 +0.45(+4.09%)
Oct 04, 2004 10.91 11.03 10.86 10.97 224,589 -0.06(-0.51%)
Oct 01, 2004 10.80 11.07 10.71 11.02 192,178 +0.08(+0.70%)
Sep 30, 2004 10.92 11.09 10.81 10.95 182,041 +0.21(+1.96%)
Sep 29, 2004 10.47 10.93 10.47 10.74 154,199 +0.50(+4.93%)
Sep 28, 2004 10.32 10.37 10.10 10.23 47,973 +0.14(+1.39%)
Sep 27, 2004 10.18 10.31 10.09 10.09 40,120 -0.01(-0.07%)
Sep 24, 2004 10.22 10.28 10.03 10.10 85,809 -0.19(-1.84%)
Sep 23, 2004 10.36 10.37 10.26 10.29 30,268 +0.02(+0.20%)
Sep 22, 2004 10.30 10.43 10.16 10.27 124,073 -0.39(-3.68%)
Sep 21, 2004 10.67 10.70 10.47 10.66 93,233 +0.06(+0.53%)
Sep 20, 2004 10.74 10.89 10.57 10.60 78,099 -0.13(-1.24%)
Sep 17, 2004 10.60 10.86 10.53 10.74 121,218 +0.26(+2.47%)
Sep 16, 2004 10.32 10.51 10.32 10.48 26,092 +0.08(+0.74%)
Sep 15, 2004 10.41 10.52 10.37 10.40 103,799 -0.27(-2.56%)
Sep 14, 2004 10.70 10.77 10.61 10.67 102,799 -0.03(-0.26%)
Sep 13, 2004 10.56 10.78 10.49 10.70 202,887 +0.11(+0.99%)
Sep 10, 2004 10.67 10.83 10.60 10.60 92,805 -0.13(-1.24%)
Sep 09, 2004 10.43 10.77 10.42 10.73 268,564 +0.25(+2.34%)
Sep 08, 2004 10.48 10.51 10.32 10.48 46,117 +0.20(+1.91%)
Sep 07, 2004 10.13 10.49 10.07 10.29 68,461 +0.10(+0.96%)
Sep 03, 2004 10.18 10.29 10.11 10.19 77,528 -0.01(-0.14%)
Sep 02, 2004 10.20 10.23 10.12 10.20 70,674 +0.27(+2.68%)
Sep 01, 2004 9.805 10.33 9.693 9.939 71,531 +0.15(+1.57%)
Aug 31, 2004 9.700 9.784 9.581 9.784 53,541 +0.14(+1.45%)
Aug 30, 2004 9.693 9.749 9.595 9.644 83,239 +0.05(+0.51%)
Aug 27, 2004 9.497 9.630 9.497 9.595 70,960 +0.04(+0.37%)
Aug 26, 2004 9.763 9.791 9.532 9.560 31,839 -0.08(-0.80%)
Aug 25, 2004 9.721 9.868 9.623 9.637 28,983 -0.05(-0.51%)
Aug 24, 2004 9.728 9.847 9.567 9.686 41,405 -0.04(-0.36%)
Aug 23, 2004 9.861 10.02 9.721 9.721 37,550 -0.12(-1.21%)
Aug 20, 2004 10.04 10.16 9.805 9.840 104,266 -0.36(-3.50%)
Aug 19, 2004 10.18 10.44 10.16 10.20 80,098 +0.10(+0.97%)
Aug 18, 2004 9.981 10.33 9.981 10.10 91,866 +0.14(+1.41%)
Aug 17, 2004 10.11 10.11 9.868 9.960 32,838 -0.12(-1.18%)
Aug 16, 2004 9.889 10.12 9.883 10.08 70,674 +0.34(+3.53%)
Aug 13, 2004 9.784 9.791 9.182 9.735 77,099 +0.15(+1.53%)
Aug 12, 2004 9.714 9.883 9.574 9.588 35,694 -0.32(-3.18%)
Aug 11, 2004 9.749 9.925 9.679 9.904 49,829 +0.02(+0.21%)
Aug 10, 2004 9.897 10.02 9.805 9.883 46,117 -0.06(-0.63%)
Aug 09, 2004 10.16 10.18 9.904 9.946 29,240 +0.04(+0.35%)
Aug 06, 2004 10.20 10.22 9.875 9.911 70,674 -0.15(-1.46%)
Aug 05, 2004 10.23 10.28 10.02 10.06 59,681 -0.18(-1.79%)
Aug 04, 2004 10.32 10.37 10.12 10.24 124,359 -0.26(-2.47%)
Aug 03, 2004 10.58 10.64 10.43 10.50 68,359 -0.27(-2.54%)
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.