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 (%)
May 28, 2004 9.525 9.595 9.287 9.469 147,060 -0.04(-0.37%)
May 27, 2004 9.630 9.749 9.294 9.504 93,376 -0.01(-0.07%)
May 26, 2004 9.315 9.630 9.231 9.511 180,899 +0.07(+0.74%)
May 25, 2004 9.280 9.504 9.140 9.441 102,514 +0.02(+0.22%)
May 24, 2004 9.427 9.476 9.385 9.420 77,099 +0.03(+0.30%)
May 21, 2004 9.392 9.469 9.343 9.392 74,529 +0.20(+2.13%)
May 20, 2004 9.168 9.371 9.105 9.196 151,058 +0.08(+0.92%)
May 19, 2004 9.287 9.504 9.056 9.112 210,311 +0.08(+0.93%)
May 18, 2004 8.958 9.210 8.881 9.028 267,137 +0.07(+0.78%)
May 17, 2004 8.888 8.965 8.825 8.958 139,208 +0.03(+0.31%)
May 14, 2004 9.105 9.140 8.664 8.930 506,717 -0.18(-1.92%)
May 13, 2004 8.972 9.182 8.958 9.105 154,485 +0.22(+2.52%)
May 12, 2004 8.965 9.035 8.804 8.881 196,176 -0.08(-0.86%)
May 11, 2004 8.818 9.091 8.818 8.958 212,167 +0.04(+0.39%)
May 10, 2004 8.916 8.986 8.622 8.923 289,981 -0.49(-5.21%)
May 07, 2004 9.490 9.630 9.280 9.413 278,844 -0.11(-1.18%)
May 06, 2004 9.455 9.588 9.329 9.525 299,261 -0.11(-1.09%)
May 05, 2004 9.595 9.735 9.511 9.630 168,477 +0.13(+1.33%)
May 04, 2004 9.630 9.665 9.322 9.504 193,749 +0.19(+2.03%)
May 03, 2004 9.168 9.427 9.063 9.315 410,485 +0.27(+2.94%)
Apr 30, 2004 9.028 9.112 8.930 9.049 198,460 -0.06(-0.69%)
Apr 29, 2004 9.105 9.195 9.021 9.112 738,874 -0.03(-0.31%)
Apr 28, 2004 9.371 9.385 9.028 9.140 730,307 -0.46(-4.81%)
Apr 27, 2004 9.539 9.665 9.539 9.602 125,358 -0.06(-0.58%)
Apr 26, 2004 9.616 9.728 9.497 9.658 275,846 +0.04(+0.36%)
Apr 23, 2004 9.525 9.686 9.490 9.623 314,396 -0.15(-1.51%)
Apr 22, 2004 9.588 9.833 9.455 9.770 189,323 +0.11(+1.16%)
Apr 21, 2004 9.686 9.735 9.560 9.658 165,764 -0.15(-1.50%)
Apr 20, 2004 9.875 9.946 9.798 9.805 496,437 +0.05(+0.50%)
Apr 19, 2004 9.385 9.763 9.385 9.756 600,522 -0.15(-1.55%)
Apr 16, 2004 10.02 10.06 9.630 9.911 274,561 -0.21(-2.08%)
Apr 15, 2004 10.08 10.16 9.999 10.12 167,192 -0.05(-0.48%)
Apr 14, 2004 10.16 10.39 9.981 10.17 210,597 -0.34(-3.20%)
Apr 13, 2004 10.60 10.60 10.44 10.51 144,919 -0.18(-1.64%)
Apr 12, 2004 10.71 10.79 10.58 10.68 76,528 +0.01(+0.07%)
Apr 08, 2004 10.81 10.81 10.65 10.67 151,915 -0.06(-0.59%)
Apr 07, 2004 10.58 10.79 10.58 10.74 144,490 +0.02(+0.22%)
Apr 06, 2004 10.62 10.73 10.58 10.71 271,991 -0.14(-1.32%)
Apr 05, 2004 10.69 10.92 10.60 10.86 144,633 +0.00(+0.00%)
Apr 02, 2004 10.58 10.91 10.33 10.86 409,058 +0.18(+1.64%)
Apr 01, 2004 10.68 10.79 10.60 10.68 123,359 +0.08(+0.79%)
Mar 31, 2004 10.65 10.68 10.54 10.60 141,492 -0.05(-0.46%)
Mar 30, 2004 10.65 10.65 10.36 10.65 366,510 -0.15(-1.43%)
Mar 29, 2004 10.58 10.86 10.58 10.80 101,800 +0.13(+1.25%)
Mar 26, 2004 10.54 10.74 10.54 10.67 50,257 -0.04(-0.33%)
Mar 25, 2004 10.40 10.79 10.40 10.70 184,040 +0.44(+4.30%)
Mar 24, 2004 10.18 10.36 10.09 10.26 406,916 +0.00(+0.00%)
Mar 23, 2004 10.30 10.42 10.16 10.26 235,868 +0.06(+0.55%)
Mar 22, 2004 10.54 10.82 9.988 10.20 315,538 -0.65(-6.00%)
Mar 19, 2004 10.87 10.99 10.79 10.86 33,124 -0.12(-1.09%)
Mar 18, 2004 10.79 11.01 10.79 10.98 47,830 +0.04(+0.38%)
Mar 17, 2004 10.91 10.98 10.76 10.93 110,081 +0.30(+2.86%)
Mar 16, 2004 10.53 10.92 10.51 10.63 448,464 -0.35(-3.15%)
Mar 15, 2004 11.14 11.23 10.82 10.98 209,026 -0.57(-4.97%)
Mar 12, 2004 11.56 11.56 11.39 11.55 95,946 +0.39(+3.45%)
Mar 11, 2004 11.13 11.79 11.05 11.16 358,371 -0.20(-1.79%)
Mar 10, 2004 11.72 11.72 11.26 11.37 145,918 -0.41(-3.51%)
Mar 09, 2004 12.01 12.01 11.64 11.78 263,853 +0.03(+0.24%)
Mar 08, 2004 11.92 11.96 11.66 11.75 298,262 +0.20(+1.70%)
Mar 05, 2004 11.54 12.02 11.49 11.56 733,877 +0.18(+1.60%)
Mar 04, 2004 11.51 11.51 11.14 11.37 51,828 +0.01(+0.13%)
Mar 03, 2004 11.42 11.42 10.96 11.36 216,308 -0.11(-0.98%)
Mar 02, 2004 11.84 11.84 11.47 11.47 162,909 -0.47(-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.