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

Golar Lng Ltd (NQ: GLNG )

24.87 +0.10 (+0.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 18, 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 (%)
Feb 26, 2010 7.970 8.047 7.774 7.844 162,349 -0.13(-1.67%)
Feb 25, 2010 7.858 8.005 7.746 7.977 252,820 -0.03(-0.35%)
Feb 24, 2010 7.998 8.146 7.942 8.005 192,444 +0.01(+0.09%)
Feb 23, 2010 8.111 8.111 7.879 7.998 189,287 -0.15(-1.89%)
Feb 22, 2010 8.181 8.223 8.089 8.153 125,628 -0.01(-0.17%)
Feb 19, 2010 8.068 8.167 8.012 8.167 170,589 +0.01(+0.09%)
Feb 18, 2010 8.040 8.160 7.928 8.160 114,977 +0.08(+1.04%)
Feb 17, 2010 8.132 8.160 7.914 8.075 202,632 -0.06(-0.69%)
Feb 16, 2010 7.970 8.132 7.933 8.132 111,807 +0.23(+2.93%)
Feb 12, 2010 7.760 7.900 7.900 7.900 148,345 +0.03(+0.36%)
Feb 11, 2010 7.676 7.900 7.620 7.872 161,038 +0.15(+2.00%)
Feb 10, 2010 7.564 7.753 7.424 7.718 217,538 +0.08(+1.10%)
Feb 09, 2010 7.543 7.732 7.473 7.634 166,909 +0.20(+2.73%)
Feb 08, 2010 7.711 7.732 7.431 7.431 241,581 -0.32(-4.07%)
Feb 05, 2010 7.599 7.788 7.515 7.746 316,362 +0.11(+1.37%)
Feb 04, 2010 8.089 8.097 7.536 7.641 725,805 -0.50(-6.19%)
Feb 03, 2010 8.223 8.314 8.125 8.146 452,632 +0.00(+0.00%)
Feb 02, 2010 8.370 8.447 8.139 8.146 422,262 -0.18(-2.10%)
Feb 01, 2010 8.251 8.489 8.237 8.321 184,425 +0.11(+1.37%)
Jan 29, 2010 8.328 8.559 8.195 8.209 360,559 -0.04(-0.51%)
Jan 28, 2010 8.538 8.590 8.202 8.251 339,222 -0.29(-3.36%)
Jan 27, 2010 8.349 8.566 8.265 8.538 281,340 +0.34(+4.19%)
Jan 26, 2010 8.279 8.321 8.125 8.195 217,915 -0.15(-1.85%)
Jan 25, 2010 8.426 8.478 8.286 8.349 246,468 +0.08(+0.93%)
Jan 22, 2010 8.468 8.573 8.230 8.272 268,460 -0.13(-1.50%)
Jan 21, 2010 8.629 8.748 8.167 8.398 372,666 -0.22(-2.52%)
Jan 20, 2010 8.951 8.965 8.545 8.615 167,329 -0.43(-4.73%)
Jan 19, 2010 8.902 9.049 8.853 9.042 144,757 +0.25(+2.79%)
Jan 15, 2010 9.000 8.797 8.797 8.797 186,039 -0.17(-1.87%)
Jan 14, 2010 8.909 9.007 8.769 8.965 158,340 +0.18(+2.07%)
Jan 13, 2010 8.825 8.930 8.706 8.783 87,766 -0.01(-0.08%)
Jan 12, 2010 8.937 9.075 8.755 8.790 135,688 -0.20(-2.18%)
Jan 11, 2010 9.175 9.385 8.979 8.986 176,653 -0.11(-1.16%)
Jan 08, 2010 9.084 9.091 8.882 9.091 190,875 +0.13(+1.49%)
Jan 07, 2010 9.021 9.049 8.832 8.958 165,447 -0.05(-0.54%)
Jan 06, 2010 8.937 9.112 8.867 9.007 206,864 +0.10(+1.10%)
Jan 05, 2010 9.028 9.070 8.867 8.909 263,861 -0.17(-1.85%)
Jan 04, 2010 9.049 9.175 9.000 9.077 376,860 +0.10(+1.09%)
Dec 31, 2009 8.909 8.979 8.979 8.979 222,447 +0.10(+1.10%)
Dec 30, 2009 9.056 9.140 8.804 8.881 270,162 -0.22(-2.39%)
Dec 29, 2009 9.112 9.126 8.986 9.098 222,811 +0.12(+1.33%)
Dec 28, 2009 8.993 9.154 8.860 8.979 499,713 -0.06(-0.70%)
Dec 24, 2009 8.678 9.301 8.587 9.042 1,019,002 +1.06(+13.35%)
Dec 23, 2009 7.851 8.005 7.802 7.977 302,531 +0.27(+3.55%)
Dec 22, 2009 7.536 7.774 7.417 7.704 386,017 +0.19(+2.52%)
Dec 21, 2009 7.879 7.949 7.445 7.515 467,781 -0.04(-0.46%)
Dec 18, 2009 8.068 8.068 7.543 7.550 592,635 -0.47(-5.85%)
Dec 17, 2009 8.040 8.186 7.984 8.019 140,723 -0.13(-1.63%)
Dec 16, 2009 8.272 8.419 8.089 8.153 182,908 +0.04(+0.43%)
Dec 15, 2009 8.286 8.433 8.111 8.118 183,009 -0.20(-2.44%)
Dec 14, 2009 8.209 8.321 8.047 8.321 176,895 +0.30(+3.76%)
Dec 11, 2009 7.984 8.125 7.942 8.019 192,655 +0.10(+1.24%)
Dec 10, 2009 8.279 8.300 7.879 7.921 354,891 -0.34(-4.15%)
Dec 09, 2009 8.314 8.405 8.216 8.265 196,077 -0.08(-0.92%)
Dec 08, 2009 8.538 8.636 8.335 8.342 117,257 -0.27(-3.17%)
Dec 07, 2009 8.664 8.839 8.552 8.615 129,620 -0.17(-1.91%)
Dec 04, 2009 8.916 9.000 8.552 8.783 151,961 +0.10(+1.13%)
Dec 03, 2009 8.657 8.867 8.597 8.685 129,987 -0.02(-0.24%)
Dec 02, 2009 8.818 9.021 8.601 8.706 178,360 -0.11(-1.27%)
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.