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 (%)
Jul 30, 2004 9.975 10.91 9.954 10.50 442,429 +0.65(+6.61%)
Jul 29, 2004 9.632 9.961 9.625 9.849 63,857 +0.15(+1.59%)
Jul 28, 2004 9.765 9.870 9.618 9.695 60,285 -0.06(-0.65%)
Jul 27, 2004 9.695 9.793 9.513 9.758 125,857 +0.23(+2.42%)
Jul 26, 2004 9.723 9.793 9.457 9.527 77,285 -0.07(-0.73%)
Jul 23, 2004 9.926 9.926 9.590 9.597 54,714 -0.15(-1.58%)
Jul 22, 2004 10.00 10.11 9.464 9.751 145,857 -0.32(-3.20%)
Jul 21, 2004 10.15 10.35 10.02 10.07 53,000 -0.04(-0.42%)
Jul 20, 2004 9.989 10.28 9.842 10.12 155,428 +0.03(+0.28%)
Jul 19, 2004 10.16 10.23 10.01 10.09 81,714 -0.01(-0.14%)
Jul 16, 2004 10.28 10.36 10.09 10.10 72,714 -0.22(-2.10%)
Jul 15, 2004 10.37 10.50 10.13 10.32 96,714 -0.10(-0.94%)
Jul 14, 2004 10.38 10.71 10.34 10.42 100,714 -0.08(-0.80%)
Jul 13, 2004 10.67 10.67 10.29 10.50 89,428 -0.29(-2.72%)
Jul 12, 2004 10.81 10.93 10.62 10.79 69,857 -0.02(-0.19%)
Jul 09, 2004 10.79 10.88 10.74 10.81 80,285 -0.07(-0.64%)
Jul 08, 2004 10.81 10.98 10.79 10.88 238,714 -0.08(-0.77%)
Jul 07, 2004 10.78 11.01 10.78 10.97 72,000 +0.21(+1.95%)
Jul 06, 2004 10.86 10.90 10.69 10.76 88,714 -0.02(-0.19%)
Jul 02, 2004 10.95 11.01 10.74 10.78 33,857 -0.13(-1.22%)
Jul 01, 2004 10.95 11.05 10.81 10.91 138,143 -0.06(-0.57%)
Jun 30, 2004 10.85 11.00 10.70 10.98 134,714 +0.37(+3.50%)
Jun 29, 2004 10.65 10.68 10.51 10.61 144,285 +0.11(+1.00%)
Jun 28, 2004 10.50 10.70 10.43 10.50 107,000 -0.12(-1.12%)
Jun 25, 2004 10.57 10.83 10.57 10.62 45,285 +0.05(+0.46%)
Jun 24, 2004 10.41 10.61 10.37 10.57 415,143 +0.21(+2.03%)
Jun 23, 2004 10.19 10.39 10.12 10.36 124,285 +0.28(+2.78%)
Jun 22, 2004 10.07 10.12 9.905 10.08 121,428 -0.35(-3.36%)
Jun 21, 2004 10.56 10.56 10.30 10.43 62,714 +0.01(+0.13%)
Jun 18, 2004 10.30 10.64 10.26 10.42 156,714 +0.23(+2.27%)
Jun 17, 2004 10.23 10.30 9.982 10.19 127,000 +0.27(+2.75%)
Jun 16, 2004 9.863 9.975 9.842 9.912 94,428 +0.10(+1.00%)
Jun 15, 2004 9.849 10.04 9.730 9.814 79,714 +0.23(+2.41%)
Jun 14, 2004 9.660 9.660 9.520 9.583 128,143 -0.40(-4.00%)
Jun 10, 2004 9.919 10.08 9.856 9.982 64,571 +0.01(+0.07%)
Jun 09, 2004 10.15 10.15 9.863 9.975 78,142 -0.13(-1.25%)
Jun 08, 2004 9.905 10.26 9.835 10.10 186,714 +0.32(+3.29%)
Jun 07, 2004 9.779 9.800 9.590 9.779 61,714 -0.01(-0.07%)
Jun 04, 2004 9.555 9.800 9.450 9.786 37,714 +0.30(+3.17%)
Jun 03, 2004 9.576 9.604 9.478 9.485 25,000 -0.02(-0.22%)
Jun 02, 2004 9.436 9.688 9.436 9.506 115,571 +0.03(+0.30%)
Jun 01, 2004 9.485 9.597 9.408 9.478 81,428 +0.01(+0.14%)
May 28, 2004 9.520 9.590 9.282 9.464 147,143 -0.03(-0.37%)
May 27, 2004 9.625 9.744 9.289 9.499 93,428 -0.01(-0.07%)
May 26, 2004 9.310 9.625 9.226 9.506 181,000 +0.07(+0.74%)
May 25, 2004 9.275 9.499 9.135 9.436 102,571 +0.02(+0.22%)
May 24, 2004 9.422 9.471 9.380 9.415 77,142 +0.03(+0.30%)
May 21, 2004 9.387 9.464 9.338 9.387 74,571 +0.20(+2.13%)
May 20, 2004 9.163 9.366 9.100 9.191 151,143 +0.08(+0.92%)
May 19, 2004 9.282 9.499 9.051 9.107 210,428 +0.08(+0.93%)
May 18, 2004 8.953 9.205 8.876 9.023 267,286 +0.07(+0.78%)
May 17, 2004 8.883 8.960 8.820 8.953 139,285 +0.03(+0.31%)
May 14, 2004 9.100 9.135 8.659 8.925 507,000 -0.18(-1.92%)
May 13, 2004 8.967 9.177 8.953 9.100 154,571 +0.22(+2.52%)
May 12, 2004 8.960 9.030 8.799 8.876 196,285 -0.08(-0.86%)
May 11, 2004 8.813 9.086 8.813 8.953 212,286 +0.04(+0.39%)
May 10, 2004 8.911 8.981 8.617 8.918 290,143 -0.49(-5.21%)
May 07, 2004 9.485 9.625 9.275 9.408 279,000 -0.11(-1.18%)
May 06, 2004 9.450 9.583 9.324 9.520 299,429 -0.11(-1.09%)
May 05, 2004 9.590 9.730 9.506 9.625 168,571 +0.13(+1.33%)
May 04, 2004 9.625 9.660 9.317 9.499 193,857 +0.19(+2.03%)
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.