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 (%)
May 28, 2004 9.430 9.500 9.195 9.375 148,541 -0.03(-0.37%)
May 27, 2004 9.534 9.652 9.202 9.410 94,316 -0.01(-0.07%)
May 26, 2004 9.222 9.534 9.139 9.416 182,720 +0.07(+0.74%)
May 25, 2004 9.188 9.410 9.049 9.347 103,546 +0.02(+0.22%)
May 24, 2004 9.333 9.382 9.292 9.326 77,876 +0.03(+0.30%)
May 21, 2004 9.299 9.375 9.250 9.299 75,280 +0.19(+2.13%)
May 20, 2004 9.077 9.278 9.014 9.104 152,579 +0.08(+0.92%)
May 19, 2004 9.195 9.410 8.966 9.021 212,429 +0.08(+0.93%)
May 18, 2004 8.869 9.118 8.792 8.938 269,826 +0.07(+0.78%)
May 17, 2004 8.799 8.876 8.737 8.869 140,609 +0.03(+0.31%)
May 14, 2004 9.014 9.049 8.577 8.841 511,820 -0.17(-1.92%)
May 13, 2004 8.883 9.091 8.869 9.014 156,040 +0.22(+2.52%)
May 12, 2004 8.876 8.945 8.716 8.792 198,151 -0.08(-0.86%)
May 11, 2004 8.730 9.000 8.730 8.869 214,303 +0.03(+0.39%)
May 10, 2004 8.827 8.896 8.536 8.834 292,901 -0.49(-5.21%)
May 07, 2004 9.396 9.534 9.188 9.319 281,652 -0.11(-1.18%)
May 06, 2004 9.361 9.493 9.236 9.430 302,275 -0.10(-1.09%)
May 05, 2004 9.500 9.638 9.416 9.534 170,174 +0.12(+1.33%)
May 04, 2004 9.534 9.569 9.229 9.410 195,700 +0.19(+2.03%)
May 03, 2004 9.077 9.333 8.973 9.222 414,618 +0.26(+2.94%)
Apr 30, 2004 8.938 9.021 8.841 8.959 200,459 -0.06(-0.69%)
Apr 29, 2004 9.014 9.104 8.931 9.021 746,314 -0.03(-0.31%)
Apr 28, 2004 9.278 9.292 8.938 9.049 737,661 -0.46(-4.81%)
Apr 27, 2004 9.444 9.569 9.444 9.507 126,621 -0.06(-0.58%)
Apr 26, 2004 9.520 9.631 9.403 9.562 278,623 +0.03(+0.36%)
Apr 23, 2004 9.430 9.590 9.396 9.527 317,562 -0.15(-1.51%)
Apr 22, 2004 9.493 9.735 9.361 9.673 191,229 +0.11(+1.16%)
Apr 21, 2004 9.590 9.638 9.465 9.562 167,433 -0.15(-1.50%)
Apr 20, 2004 9.777 9.846 9.701 9.708 501,436 +0.05(+0.50%)
Apr 19, 2004 9.292 9.666 9.292 9.659 606,569 -0.15(-1.55%)
Apr 16, 2004 9.916 9.957 9.534 9.812 277,326 -0.21(-2.08%)
Apr 15, 2004 9.978 10.05 9.899 10.02 168,876 -0.05(-0.48%)
Apr 14, 2004 10.06 10.29 9.881 10.07 212,717 -0.33(-3.20%)
Apr 13, 2004 10.50 10.50 10.34 10.40 146,378 -0.17(-1.64%)
Apr 12, 2004 10.61 10.68 10.47 10.57 77,299 +0.01(+0.07%)
Apr 08, 2004 10.70 10.70 10.54 10.57 153,445 -0.06(-0.59%)
Apr 07, 2004 10.48 10.68 10.47 10.63 145,945 +0.02(+0.22%)
Apr 06, 2004 10.51 10.62 10.47 10.61 274,730 -0.14(-1.32%)
Apr 05, 2004 10.58 10.81 10.50 10.75 146,090 +0.00(+0.00%)
Apr 02, 2004 10.47 10.80 10.23 10.75 413,176 +0.17(+1.64%)
Apr 01, 2004 10.57 10.68 10.50 10.57 124,602 +0.08(+0.79%)
Mar 31, 2004 10.54 10.57 10.44 10.49 142,917 -0.05(-0.46%)
Mar 30, 2004 10.54 10.55 10.26 10.54 370,200 -0.15(-1.43%)
Mar 29, 2004 10.48 10.75 10.48 10.69 102,825 +0.13(+1.25%)
Mar 26, 2004 10.44 10.64 10.44 10.56 50,763 -0.03(-0.33%)
Mar 25, 2004 10.30 10.68 10.30 10.60 185,893 +0.44(+4.30%)
Mar 24, 2004 10.08 10.26 9.993 10.16 411,013 +0.00(+0.00%)
Mar 23, 2004 10.19 10.32 10.06 10.16 238,243 +0.06(+0.55%)
Mar 22, 2004 10.44 10.71 9.888 10.10 318,715 -0.64(-6.00%)
Mar 19, 2004 10.76 10.88 10.68 10.75 33,457 -0.12(-1.09%)
Mar 18, 2004 10.69 10.90 10.68 10.87 48,312 +0.04(+0.38%)
Mar 17, 2004 10.80 10.87 10.65 10.82 111,189 +0.30(+2.86%)
Mar 16, 2004 10.43 10.81 10.40 10.52 452,980 -0.34(-3.15%)
Mar 15, 2004 11.03 11.12 10.71 10.87 211,131 -0.57(-4.97%)
Mar 12, 2004 11.44 11.44 11.27 11.43 96,912 +0.38(+3.45%)
Mar 11, 2004 11.02 11.68 10.94 11.05 361,980 -0.20(-1.79%)
Mar 10, 2004 11.61 11.61 11.14 11.25 147,388 -0.41(-3.51%)
Mar 09, 2004 11.89 11.89 11.52 11.66 266,509 +0.03(+0.24%)
Mar 08, 2004 11.80 11.84 11.55 11.64 301,265 +0.19(+1.70%)
Mar 05, 2004 11.42 11.90 11.38 11.44 741,266 +0.18(+1.60%)
Mar 04, 2004 11.39 11.39 11.03 11.26 52,350 +0.01(+0.13%)
Mar 03, 2004 11.30 11.30 10.85 11.25 218,486 -0.11(-0.98%)
Mar 02, 2004 11.72 11.72 11.36 11.36 164,549 -0.46(-3.93%)
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.