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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2007 12.43 12.57 12.35 12.45 252,113 +0.02(+0.17%)
May 30, 2007 12.33 12.56 12.26 12.43 539,012 -0.16(-1.28%)
May 29, 2007 12.83 12.92 12.54 12.59 631,746 +0.17(+1.35%)
May 25, 2007 12.48 12.54 12.40 12.42 237,757 -0.12(-0.95%)
May 24, 2007 12.52 12.88 12.31 12.54 1,694,052 -0.04(-0.33%)
May 23, 2007 12.64 12.69 12.52 12.59 522,313 -0.06(-0.50%)
May 22, 2007 12.70 12.85 12.61 12.65 649,566 -0.24(-1.85%)
May 21, 2007 12.75 13.09 12.73 12.89 651,244 +0.15(+1.15%)
May 18, 2007 12.42 12.82 12.35 12.74 746,747 +0.53(+4.30%)
May 17, 2007 12.06 12.27 12.03 12.21 419,852 +0.18(+1.45%)
May 16, 2007 12.06 12.16 11.91 12.04 323,639 -0.03(-0.23%)
May 15, 2007 11.99 12.12 11.91 12.07 290,639 +0.10(+0.82%)
May 14, 2007 11.65 12.01 11.63 11.97 368,679 +0.35(+3.01%)
May 11, 2007 11.54 11.65 11.54 11.62 157,949 +0.09(+0.79%)
May 10, 2007 11.57 11.71 11.52 11.53 207,338 -0.11(-0.90%)
May 09, 2007 11.46 11.71 11.42 11.63 372,446 +0.17(+1.47%)
May 08, 2007 11.49 11.59 11.42 11.47 310,715 -0.21(-1.80%)
May 07, 2007 11.45 11.83 11.43 11.68 477,966 +0.13(+1.15%)
May 04, 2007 11.44 11.60 11.35 11.54 211,505 +0.10(+0.86%)
May 03, 2007 11.41 11.54 11.35 11.44 253,041 +0.03(+0.25%)
May 02, 2007 11.26 11.48 11.24 11.42 274,260 +0.03(+0.25%)
May 01, 2007 11.45 11.52 11.32 11.39 284,427 -0.04(-0.37%)
Apr 30, 2007 11.27 11.48 11.23 11.43 289,800 +0.06(+0.49%)
Apr 27, 2007 11.35 11.44 11.33 11.37 258,314 -0.04(-0.37%)
Apr 26, 2007 11.31 11.54 11.28 11.42 329,379 -0.11(-0.97%)
Apr 25, 2007 11.35 11.70 11.30 11.53 847,649 +0.04(+0.30%)
Apr 24, 2007 11.14 11.63 11.04 11.49 460,547 +0.32(+2.82%)
Apr 23, 2007 10.87 11.32 10.79 11.18 378,248 +0.96(+9.39%)
Apr 20, 2007 10.18 10.23 10.09 10.22 96,666 +0.04(+0.34%)
Apr 19, 2007 10.12 10.18 9.939 10.18 75,757 -0.02(-0.21%)
Apr 18, 2007 10.14 10.28 10.12 10.20 87,619 +0.06(+0.62%)
Apr 17, 2007 10.13 10.20 10.11 10.14 141,534 +0.04(+0.35%)
Apr 16, 2007 10.04 10.15 10.00 10.11 149,552 +0.10(+0.98%)
Apr 13, 2007 9.981 10.05 9.939 10.01 133,321 +0.06(+0.63%)
Apr 12, 2007 9.974 9.974 9.805 9.946 119,967 +0.10(+1.00%)
Apr 11, 2007 9.749 9.875 9.742 9.847 155,530 +0.14(+1.44%)
Apr 10, 2007 9.497 9.735 9.462 9.707 80,449 +0.26(+2.74%)
Apr 09, 2007 9.406 9.455 9.370 9.448 73,180 +0.04(+0.37%)
Apr 05, 2007 9.294 9.413 9.287 9.413 91,590 +0.10(+1.05%)
Apr 04, 2007 9.259 9.364 9.189 9.315 160,078 +0.08(+0.91%)
Apr 03, 2007 9.469 9.504 9.119 9.231 228,558 -0.29(-3.09%)
Apr 02, 2007 9.525 9.630 9.371 9.525 178,270 +0.01(+0.15%)
Mar 30, 2007 9.406 9.539 9.399 9.511 67,735 +0.10(+1.04%)
Mar 29, 2007 9.413 9.455 9.350 9.413 129,186 -0.04(-0.37%)
Mar 28, 2007 9.343 9.490 9.301 9.448 149,222 +0.19(+2.04%)
Mar 27, 2007 9.308 9.329 9.245 9.259 58,985 -0.02(-0.23%)
Mar 26, 2007 9.259 9.371 9.210 9.280 107,968 +0.10(+1.07%)
Mar 23, 2007 9.280 9.357 9.182 9.182 107,852 -0.07(-0.76%)
Mar 22, 2007 9.308 9.392 9.227 9.252 76,747 -0.06(-0.60%)
Mar 21, 2007 9.245 9.308 9.203 9.308 93,328 +0.08(+0.83%)
Mar 20, 2007 9.266 9.329 9.140 9.231 232,406 -0.04(-0.38%)
Mar 19, 2007 9.392 9.392 9.175 9.266 173,646 -0.04(-0.45%)
Mar 16, 2007 9.259 9.350 9.210 9.308 63,583 +0.09(+0.99%)
Mar 15, 2007 9.322 9.322 9.182 9.217 61,582 -0.06(-0.68%)
Mar 14, 2007 9.196 9.350 9.161 9.280 74,704 -0.06(-0.67%)
Mar 13, 2007 9.266 9.469 9.287 9.343 141,115 +0.08(+0.83%)
Mar 12, 2007 9.105 9.420 9.057 9.266 126,458 +0.09(+0.99%)
Mar 09, 2007 9.140 9.175 9.119 9.175 55,741 +0.04(+0.44%)
Mar 08, 2007 9.140 9.203 9.070 9.134 116,984 -0.12(-1.35%)
Mar 07, 2007 9.147 9.266 9.133 9.259 100,415 +0.11(+1.23%)
Mar 06, 2007 9.056 9.182 9.014 9.147 106,092 +0.04(+0.38%)
Mar 05, 2007 8.972 9.301 8.951 9.112 173,971 -0.16(-1.74%)
Mar 02, 2007 9.105 9.364 9.098 9.273 68,023 +0.07(+0.76%)
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.