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 30, 2009 8.790 8.825 8.419 8.447 354,160 -0.24(-2.74%)
Oct 29, 2009 8.335 8.930 8.335 8.685 292,117 +0.49(+5.98%)
Oct 28, 2009 8.860 8.860 8.167 8.195 471,381 -0.71(-8.02%)
Oct 27, 2009 9.105 9.301 8.867 8.909 178,794 -0.13(-1.40%)
Oct 26, 2009 9.196 9.434 8.930 9.035 227,057 -0.16(-1.75%)
Oct 23, 2009 9.259 9.651 9.105 9.196 355,560 -0.15(-1.65%)
Oct 22, 2009 9.301 9.424 9.112 9.350 590,447 +0.04(+0.38%)
Oct 21, 2009 9.252 9.735 9.175 9.315 395,521 -0.01(-0.15%)
Oct 20, 2009 9.287 9.448 9.140 9.329 289,790 -0.06(-0.60%)
Oct 19, 2009 9.217 9.413 9.168 9.385 188,754 +0.11(+1.13%)
Oct 16, 2009 9.196 9.322 9.063 9.280 356,757 -0.01(-0.15%)
Oct 15, 2009 9.399 9.434 9.231 9.294 440,077 -0.11(-1.12%)
Oct 14, 2009 9.448 9.567 9.343 9.399 333,622 +0.08(+0.90%)
Oct 13, 2009 9.329 9.392 9.084 9.315 346,828 -0.05(-0.52%)
Oct 12, 2009 9.420 9.462 9.315 9.364 350,346 +0.06(+0.60%)
Oct 09, 2009 9.077 9.315 8.916 9.308 465,385 +0.24(+2.63%)
Oct 08, 2009 8.930 9.224 8.909 9.070 734,972 +0.26(+2.94%)
Oct 07, 2009 8.706 9.105 8.678 8.811 380,175 +0.13(+1.45%)
Oct 06, 2009 8.181 8.741 8.125 8.685 696,468 +0.55(+6.80%)
Oct 05, 2009 7.830 8.160 7.718 8.132 346,906 +0.34(+4.31%)
Oct 02, 2009 7.620 7.921 7.582 7.795 251,190 +0.03(+0.36%)
Oct 01, 2009 7.704 7.886 7.589 7.767 344,241 +0.02(+0.27%)
Sep 30, 2009 7.683 8.019 7.452 7.746 309,806 +0.06(+0.82%)
Sep 29, 2009 7.459 7.781 7.375 7.683 214,690 +0.20(+2.72%)
Sep 28, 2009 7.270 7.606 7.164 7.480 188,196 +0.19(+2.59%)
Sep 25, 2009 7.368 7.424 7.256 7.291 156,951 -0.14(-1.88%)
Sep 24, 2009 7.480 7.599 7.354 7.431 212,076 -0.06(-0.75%)
Sep 23, 2009 7.494 7.571 7.452 7.487 151,044 +0.04(+0.47%)
Sep 22, 2009 7.508 7.641 7.424 7.452 112,784 -0.01(-0.09%)
Sep 21, 2009 7.424 7.473 7.207 7.459 217,337 -0.12(-1.57%)
Sep 18, 2009 7.571 7.697 7.529 7.578 455,746 -0.04(-0.46%)
Sep 17, 2009 7.522 7.774 7.505 7.613 309,633 +0.09(+1.21%)
Sep 16, 2009 7.319 7.529 7.263 7.522 226,820 +0.25(+3.47%)
Sep 15, 2009 7.088 7.312 7.025 7.270 241,865 +0.14(+1.96%)
Sep 14, 2009 6.871 7.158 6.843 7.130 176,163 +0.16(+2.31%)
Sep 11, 2009 6.745 7.011 6.696 6.969 277,297 +0.26(+3.86%)
Sep 10, 2009 6.661 6.745 6.563 6.710 171,690 +0.00(+0.00%)
Sep 09, 2009 6.514 6.829 6.395 6.710 147,722 +0.18(+2.79%)
Sep 08, 2009 6.500 6.535 6.346 6.528 436,863 +0.10(+1.52%)
Sep 04, 2009 6.240 6.430 6.233 6.430 682,161 +0.15(+2.34%)
Sep 03, 2009 6.654 6.654 6.219 6.282 441,128 -0.14(-2.18%)
Sep 02, 2009 6.514 6.563 6.395 6.423 284,440 -0.11(-1.61%)
Sep 01, 2009 6.934 7.151 6.479 6.528 409,963 -0.44(-6.33%)
Aug 31, 2009 6.934 7.032 6.934 6.969 148,393 -0.09(-1.29%)
Aug 28, 2009 7.263 7.340 6.899 7.060 147,602 -0.13(-1.85%)
Aug 27, 2009 7.060 7.249 6.885 7.193 122,064 +0.14(+1.99%)
Aug 26, 2009 7.074 7.172 7.004 7.053 157,153 -0.06(-0.79%)
Aug 25, 2009 7.144 7.263 7.018 7.109 198,579 -0.02(-0.29%)
Aug 24, 2009 7.389 7.403 7.039 7.130 271,705 -0.26(-3.51%)
Aug 21, 2009 7.305 7.431 7.130 7.389 620,441 +0.44(+6.35%)
Aug 20, 2009 6.976 7.172 6.836 6.948 192,080 -0.07(-1.00%)
Aug 19, 2009 6.801 7.095 6.759 7.018 230,400 +0.20(+2.87%)
Aug 18, 2009 6.892 7.032 6.710 6.822 125,592 +0.11(+1.67%)
Aug 17, 2009 6.689 6.920 6.493 6.710 189,588 -0.34(-4.87%)
Aug 14, 2009 7.039 7.116 6.689 7.053 199,911 +0.01(+0.20%)
Aug 13, 2009 7.095 7.172 6.843 7.039 167,184 +0.03(+0.40%)
Aug 12, 2009 6.899 7.158 6.710 7.011 183,533 +0.13(+1.93%)
Aug 11, 2009 7.067 7.200 6.816 6.878 179,991 -0.29(-4.01%)
Aug 10, 2009 7.186 7.277 6.934 7.165 147,416 -0.12(-1.63%)
Aug 07, 2009 7.018 7.367 6.780 7.284 295,455 +0.45(+6.56%)
Aug 06, 2009 7.193 7.200 6.766 6.836 238,494 -0.30(-4.22%)
Aug 05, 2009 7.606 7.697 6.990 7.137 269,334 -0.35(-4.68%)
Aug 04, 2009 7.480 7.781 7.375 7.487 405,017 +0.29(+4.09%)
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.