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 (%)
Dec 30, 2005 9.132 9.326 9.077 9.188 51,946 -0.03(-0.38%)
Dec 29, 2005 9.146 9.368 9.035 9.222 162,996 +0.10(+1.06%)
Dec 28, 2005 9.035 9.222 9.007 9.125 104,844 -0.01(-0.08%)
Dec 27, 2005 8.959 9.174 8.959 9.132 85,519 +0.01(+0.08%)
Dec 23, 2005 9.063 9.181 9.000 9.125 152,435 +0.03(+0.30%)
Dec 22, 2005 8.945 9.423 8.917 9.098 364,969 +0.09(+1.00%)
Dec 21, 2005 8.931 9.014 8.841 9.007 122,621 -0.01(-0.15%)
Dec 20, 2005 9.084 9.084 8.883 9.021 454,021 -0.20(-2.18%)
Dec 19, 2005 9.264 9.361 9.070 9.222 133,214 +0.06(+0.68%)
Dec 16, 2005 9.028 9.299 9.007 9.160 190,243 -0.05(-0.53%)
Dec 15, 2005 9.118 9.236 9.021 9.208 116,130 -0.06(-0.67%)
Dec 14, 2005 9.333 9.368 9.174 9.271 128,693 -0.12(-1.26%)
Dec 13, 2005 9.202 9.451 9.146 9.389 157,363 +0.03(+0.37%)
Dec 12, 2005 9.299 9.361 9.188 9.354 166,268 +0.14(+1.50%)
Dec 09, 2005 9.084 9.257 9.077 9.215 238,969 +0.15(+1.68%)
Dec 08, 2005 9.104 9.153 8.917 9.063 190,661 -0.12(-1.36%)
Dec 07, 2005 8.959 9.278 8.883 9.188 498,709 +0.19(+2.08%)
Dec 06, 2005 8.883 9.188 8.806 9.000 546,444 +0.20(+2.29%)
Dec 05, 2005 8.737 8.876 8.619 8.799 216,767 -0.08(-0.86%)
Dec 02, 2005 8.522 8.896 8.522 8.876 451,382 +0.78(+9.68%)
Dec 01, 2005 8.245 8.245 8.092 8.092 210,873 -0.10(-1.27%)
Nov 30, 2005 8.328 8.453 8.168 8.196 446,855 +0.24(+2.96%)
Nov 29, 2005 8.064 8.064 7.641 7.960 72,918 +0.06(+0.70%)
Nov 28, 2005 7.967 8.078 7.905 7.905 83,777 +0.13(+1.69%)
Nov 25, 2005 7.822 7.829 7.731 7.773 20,420 -0.03(-0.44%)
Nov 23, 2005 7.905 8.009 7.704 7.808 55,085 -0.25(-3.10%)
Nov 22, 2005 8.120 8.120 7.766 8.057 68,280 -0.06(-0.77%)
Nov 21, 2005 8.245 8.245 7.919 8.120 58,581 +0.00(+0.00%)
Nov 18, 2005 8.099 8.182 7.842 8.120 135,284 +0.18(+2.27%)
Nov 17, 2005 7.974 8.002 7.822 7.940 155,914 +0.02(+0.26%)
Nov 16, 2005 7.933 8.009 7.829 7.919 57,749 +0.06(+0.79%)
Nov 15, 2005 8.078 8.092 7.814 7.856 73,940 -0.16(-1.99%)
Nov 14, 2005 8.023 8.148 7.995 8.016 31,433 -0.12(-1.45%)
Nov 11, 2005 8.037 8.134 7.933 8.134 31,691 +0.01(+0.17%)
Nov 10, 2005 8.078 8.175 8.009 8.120 69,007 +0.04(+0.51%)
Nov 09, 2005 8.092 8.092 7.974 8.078 46,004 +0.08(+1.04%)
Nov 08, 2005 7.967 8.099 7.946 7.995 85,699 +0.00(+0.00%)
Nov 07, 2005 8.141 8.141 7.974 7.995 35,560 -0.09(-1.11%)
Nov 04, 2005 7.988 8.189 7.988 8.085 61,721 +0.13(+1.66%)
Nov 03, 2005 7.974 8.189 7.919 7.953 72,012 +0.08(+1.06%)
Nov 02, 2005 7.787 7.870 7.731 7.870 81,155 +0.19(+2.53%)
Nov 01, 2005 7.634 7.794 7.627 7.676 56,340 +0.13(+1.75%)
Oct 31, 2005 7.655 7.711 7.544 7.544 36,319 -0.08(-1.09%)
Oct 28, 2005 7.655 7.745 7.593 7.627 189,578 +0.11(+1.48%)
Oct 27, 2005 7.627 7.655 7.489 7.517 23,795 -0.08(-1.00%)
Oct 26, 2005 7.766 7.766 7.593 7.593 138,973 -0.13(-1.71%)
Oct 25, 2005 7.766 7.877 7.572 7.725 459,932 +0.27(+3.63%)
Oct 24, 2005 7.419 7.579 7.378 7.454 65,772 +0.14(+1.90%)
Oct 21, 2005 7.357 7.406 7.149 7.315 59,459 +0.10(+1.44%)
Oct 20, 2005 7.419 7.440 7.211 7.211 56,657 -0.21(-2.89%)
Oct 19, 2005 7.440 7.489 7.239 7.426 733,118 -0.31(-3.95%)
Oct 18, 2005 7.953 8.127 7.731 7.731 108,239 -0.28(-3.46%)
Oct 17, 2005 7.946 8.120 7.912 8.009 84,589 +0.03(+0.43%)
Oct 14, 2005 7.822 8.120 7.738 7.974 112,516 -0.19(-2.29%)
Oct 13, 2005 7.988 8.203 7.926 8.161 99,302 -0.07(-0.84%)
Oct 12, 2005 8.293 8.349 8.168 8.231 102,617 -0.24(-2.86%)
Oct 11, 2005 8.480 8.654 8.439 8.473 151,590 -0.11(-1.29%)
Oct 10, 2005 8.404 8.765 8.404 8.584 86,074 +0.09(+1.06%)
Oct 07, 2005 8.383 8.536 8.252 8.494 89,895 +0.27(+3.29%)
Oct 06, 2005 8.328 8.369 8.092 8.224 87,618 -0.19(-2.23%)
Oct 05, 2005 8.612 8.612 8.369 8.411 90,855 -0.24(-2.80%)
Oct 04, 2005 8.730 8.883 8.654 8.654 63,254 -0.16(-1.81%)
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.