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

Golar Lng Ltd (NQ: GLNG )

24.57 +0.05 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2005 7.728 7.784 7.616 7.616 35,977 -0.08(-1.09%)
Oct 28, 2005 7.728 7.819 7.665 7.700 187,793 +0.11(+1.48%)
Oct 27, 2005 7.700 7.728 7.560 7.588 23,571 -0.08(-1.00%)
Oct 26, 2005 7.840 7.840 7.665 7.665 137,664 -0.13(-1.71%)
Oct 25, 2005 7.840 7.952 7.644 7.798 455,602 +0.27(+3.63%)
Oct 24, 2005 7.490 7.651 7.448 7.525 65,152 +0.14(+1.90%)
Oct 21, 2005 7.427 7.476 7.217 7.385 58,900 +0.11(+1.44%)
Oct 20, 2005 7.490 7.511 7.280 7.280 56,124 -0.22(-2.89%)
Oct 19, 2005 7.511 7.560 7.308 7.497 726,215 -0.31(-3.95%)
Oct 18, 2005 8.029 8.204 7.805 7.805 107,220 -0.28(-3.46%)
Oct 17, 2005 8.022 8.197 7.987 8.085 83,792 +0.04(+0.43%)
Oct 14, 2005 7.896 8.197 7.812 8.050 111,457 -0.19(-2.29%)
Oct 13, 2005 8.064 8.281 8.001 8.239 98,367 -0.07(-0.84%)
Oct 12, 2005 8.372 8.428 8.246 8.309 101,651 -0.25(-2.86%)
Oct 11, 2005 8.561 8.736 8.519 8.554 150,163 -0.11(-1.29%)
Oct 10, 2005 8.484 8.848 8.484 8.666 85,264 +0.09(+1.06%)
Oct 07, 2005 8.463 8.617 8.330 8.575 89,048 +0.27(+3.29%)
Oct 06, 2005 8.407 8.449 8.169 8.302 86,792 -0.19(-2.23%)
Oct 05, 2005 8.694 8.694 8.449 8.491 90,000 -0.24(-2.80%)
Oct 04, 2005 8.813 8.967 8.736 8.736 62,658 -0.16(-1.81%)
Oct 03, 2005 8.827 8.953 8.785 8.897 105,134 -0.16(-1.78%)
Sep 30, 2005 8.890 9.086 8.771 9.058 85,711 +0.10(+1.09%)
Sep 29, 2005 9.023 9.058 8.890 8.960 46,394 +0.01(+0.16%)
Sep 28, 2005 8.911 8.967 8.820 8.946 36,211 +0.15(+1.75%)
Sep 27, 2005 8.827 8.855 8.750 8.792 21,585 -0.06(-0.71%)
Sep 26, 2005 8.862 8.883 8.736 8.855 39,972 +0.04(+0.40%)
Sep 23, 2005 8.820 8.946 8.722 8.820 73,020 +0.02(+0.24%)
Sep 22, 2005 8.820 8.988 8.771 8.799 173,905 +0.23(+2.70%)
Sep 21, 2005 8.610 8.666 8.554 8.568 447,229 +0.13(+1.49%)
Sep 20, 2005 8.610 8.610 8.435 8.442 92,061 -0.08(-0.99%)
Sep 19, 2005 8.498 8.645 8.428 8.526 151,571 -0.04(-0.41%)
Sep 16, 2005 8.638 8.638 8.526 8.561 198,204 -0.12(-1.37%)
Sep 15, 2005 8.680 8.806 8.673 8.680 59,974 -0.14(-1.59%)
Sep 14, 2005 8.750 8.946 8.722 8.820 134,428 +0.09(+1.04%)
Sep 13, 2005 8.813 8.841 8.680 8.729 278,283 -0.24(-2.65%)
Sep 12, 2005 8.883 9.058 8.855 8.967 211,388 -0.11(-1.16%)
Sep 09, 2005 9.016 9.142 8.813 9.072 180,127 -0.05(-0.54%)
Sep 08, 2005 9.051 9.149 8.953 9.121 209,136 +0.13(+1.48%)
Sep 07, 2005 9.100 9.100 8.799 8.988 297,428 -0.13(-1.38%)
Sep 06, 2005 9.121 9.324 9.037 9.114 108,580 -0.11(-1.21%)
Sep 02, 2005 9.366 9.366 9.184 9.226 88,848 -0.05(-0.53%)
Sep 01, 2005 9.345 9.415 9.065 9.275 293,004 -0.05(-0.53%)
Aug 31, 2005 9.303 9.450 9.247 9.324 215,318 +0.22(+2.46%)
Aug 30, 2005 9.058 9.338 8.995 9.100 223,710 +0.04(+0.39%)
Aug 29, 2005 9.324 9.324 8.855 9.065 123,027 -0.07(-0.77%)
Aug 26, 2005 9.191 9.275 9.114 9.135 114,357 -0.05(-0.53%)
Aug 25, 2005 9.415 9.415 9.107 9.184 98,520 -0.27(-2.81%)
Aug 24, 2005 9.415 9.548 9.303 9.450 101,243 -0.18(-1.82%)
Aug 23, 2005 9.632 9.695 9.485 9.625 61,602 -0.11(-1.15%)
Aug 22, 2005 9.772 9.912 9.695 9.737 170,458 +0.00(+0.00%)
Aug 19, 2005 9.667 9.800 9.527 9.737 97,160 -0.01(-0.14%)
Aug 18, 2005 9.786 9.786 9.548 9.751 102,323 +0.01(+0.14%)
Aug 17, 2005 9.751 9.800 9.541 9.737 154,435 +0.20(+2.05%)
Aug 16, 2005 9.660 9.814 9.541 9.541 69,435 +0.01(+0.15%)
Aug 15, 2005 9.611 9.688 9.429 9.527 59,514 -0.11(-1.16%)
Aug 12, 2005 9.821 9.821 9.625 9.639 96,405 -0.16(-1.64%)
Aug 11, 2005 10.15 10.15 9.744 9.800 1,299,984 +0.17(+1.82%)
Aug 10, 2005 9.688 9.744 9.541 9.625 81,372 +0.00(+0.00%)
Aug 09, 2005 9.618 9.695 9.576 9.625 107,000 +0.06(+0.59%)
Aug 08, 2005 9.625 9.653 9.520 9.569 83,787 +0.13(+1.41%)
Aug 05, 2005 9.793 9.793 9.233 9.436 223,367 -0.23(-2.39%)
Aug 04, 2005 9.765 9.821 9.625 9.667 131,283 -0.05(-0.50%)
Aug 03, 2005 9.653 9.828 9.597 9.716 140,678 +0.13(+1.39%)
Aug 02, 2005 9.597 9.597 9.450 9.583 76,262 +0.10(+1.03%)
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.