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

Golar Lng Ltd (NQ: GLNG )

25.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2009 3.178 3.325 3.031 3.059 547,653 -0.48(-13.64%)
Feb 26, 2009 3.479 3.668 3.416 3.542 389,756 +0.15(+4.55%)
Feb 25, 2009 3.458 3.493 3.283 3.388 550,675 -0.10(-2.81%)
Feb 24, 2009 3.381 3.521 3.311 3.486 725,099 +0.16(+4.84%)
Feb 23, 2009 3.626 4.109 3.269 3.325 534,715 -0.22(-6.13%)
Feb 20, 2009 3.927 4.047 3.535 3.542 610,922 -0.24(-6.47%)
Feb 19, 2009 3.976 4.088 3.766 3.787 248,106 -0.10(-2.52%)
Feb 18, 2009 4.165 4.354 3.885 3.885 238,286 -0.17(-4.31%)
Feb 17, 2009 4.333 4.396 4.025 4.060 386,244 -0.47(-10.36%)
Feb 13, 2009 4.312 4.669 4.214 4.529 281,113 +0.21(+4.86%)
Feb 12, 2009 4.217 4.459 4.165 4.319 333,511 -0.17(-3.74%)
Feb 11, 2009 4.564 4.746 4.410 4.487 233,804 -0.02(-0.47%)
Feb 10, 2009 4.949 5.236 4.501 4.508 484,782 -0.48(-9.55%)
Feb 09, 2009 4.648 5.124 4.627 4.984 206,586 +0.37(+8.04%)
Feb 06, 2009 4.431 4.676 4.431 4.613 225,447 +0.19(+4.27%)
Feb 05, 2009 4.361 4.620 4.347 4.424 216,874 +0.00(+0.00%)
Feb 04, 2009 4.515 4.683 4.410 4.424 235,671 -0.09(-2.02%)
Feb 03, 2009 4.375 4.648 4.319 4.515 326,923 +0.14(+3.20%)
Feb 02, 2009 4.214 4.473 4.200 4.375 346,411 +0.06(+1.46%)
Jan 30, 2009 4.403 4.438 4.270 4.312 189,227 -0.04(-0.81%)
Jan 29, 2009 4.501 4.571 4.340 4.347 130,470 -0.22(-4.90%)
Jan 28, 2009 4.410 4.648 4.410 4.571 118,408 +0.28(+6.53%)
Jan 27, 2009 4.410 4.459 4.263 4.291 227,263 -0.03(-0.65%)
Jan 26, 2009 4.284 4.473 4.144 4.319 218,494 +0.04(+0.82%)
Jan 23, 2009 4.207 4.473 4.137 4.284 258,634 +0.08(+1.83%)
Jan 22, 2009 4.361 4.431 4.179 4.207 324,997 -0.29(-6.39%)
Jan 21, 2009 4.256 4.529 4.151 4.494 211,804 +0.34(+8.08%)
Jan 20, 2009 4.690 4.830 4.151 4.158 278,526 -0.62(-13.03%)
Jan 16, 2009 5.012 5.012 4.550 4.781 186,180 -0.11(-2.29%)
Jan 15, 2009 4.760 4.914 4.480 4.893 306,216 +0.14(+2.95%)
Jan 14, 2009 4.753 4.858 4.620 4.753 332,684 -0.12(-2.44%)
Jan 13, 2009 4.760 4.942 4.697 4.872 321,183 +0.08(+1.61%)
Jan 12, 2009 5.362 5.362 4.739 4.795 323,224 -0.55(-10.34%)
Jan 09, 2009 5.551 5.656 5.341 5.348 600,249 -0.19(-3.41%)
Jan 08, 2009 5.334 5.635 5.320 5.537 415,084 +0.08(+1.54%)
Jan 07, 2009 5.670 5.817 5.369 5.453 569,855 -0.33(-5.69%)
Jan 06, 2009 5.621 5.845 5.579 5.782 374,514 +0.29(+5.22%)
Jan 05, 2009 5.383 5.642 5.215 5.495 240,918 +0.10(+1.82%)
Jan 02, 2009 4.760 5.446 4.732 5.397 350,003 +0.67(+14.05%)
Dec 31, 2008 4.550 4.851 4.445 4.732 838,784 +0.21(+4.64%)
Dec 30, 2008 4.214 4.550 4.214 4.522 1,011,428 +0.38(+9.31%)
Dec 29, 2008 4.130 4.319 3.997 4.137 948,274 +0.01(+0.34%)
Dec 26, 2008 4.228 4.277 3.857 4.123 679,632 -0.08(-2.00%)
Dec 24, 2008 4.298 4.431 4.179 4.207 233,090 -0.07(-1.64%)
Dec 23, 2008 4.648 4.760 4.256 4.277 278,477 -0.36(-7.70%)
Dec 22, 2008 5.040 5.040 4.550 4.634 655,332 -0.40(-7.93%)
Dec 19, 2008 4.879 5.208 4.634 5.033 1,180,283 +0.55(+12.34%)
Dec 18, 2008 4.865 4.865 4.368 4.480 244,114 -0.37(-7.65%)
Dec 17, 2008 4.844 4.998 4.697 4.851 289,987 -0.08(-1.56%)
Dec 16, 2008 4.480 4.935 4.319 4.928 492,960 +0.56(+12.82%)
Dec 15, 2008 4.634 4.795 4.242 4.368 382,934 -0.24(-5.17%)
Dec 12, 2008 4.053 4.606 4.004 4.606 244,073 +0.42(+10.03%)
Dec 11, 2008 4.655 4.746 4.060 4.186 334,559 -0.49(-10.48%)
Dec 10, 2008 4.620 4.865 4.557 4.676 240,857 +0.29(+6.54%)
Dec 09, 2008 4.424 4.767 4.305 4.389 661,029 -0.08(-1.88%)
Dec 08, 2008 4.312 4.676 4.151 4.473 400,811 +0.29(+7.04%)
Dec 05, 2008 4.116 4.200 3.822 4.179 306,566 -0.04(-0.83%)
Dec 04, 2008 4.256 4.368 4.032 4.214 354,244 -0.13(-3.06%)
Dec 03, 2008 4.053 4.396 3.976 4.347 298,530 -0.02(-0.48%)
Dec 02, 2008 4.179 4.375 4.081 4.368 484,310 +0.29(+7.03%)
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.