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

Golar Lng Ltd (NQ: GLNG )

25.17 +0.48 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2006 9.389 9.434 9.035 9.182 120,652 -0.21(-2.21%)
Feb 27, 2006 9.469 9.595 9.294 9.389 172,309 -0.13(-1.35%)
Feb 24, 2006 9.581 9.665 9.392 9.518 61,247 -0.11(-1.09%)
Feb 23, 2006 9.483 9.721 9.322 9.623 144,776 +0.24(+2.54%)
Feb 22, 2006 9.721 9.721 9.252 9.385 210,841 -0.41(-4.15%)
Feb 21, 2006 9.854 9.875 9.630 9.791 93,767 -0.01(-0.14%)
Feb 17, 2006 9.798 9.932 9.735 9.805 134,240 +0.01(+0.07%)
Feb 16, 2006 9.735 9.840 9.574 9.798 135,353 +0.04(+0.43%)
Feb 15, 2006 9.679 9.840 9.539 9.756 282,614 +0.08(+0.87%)
Feb 14, 2006 9.686 9.770 9.595 9.672 111,446 -0.01(-0.07%)
Feb 13, 2006 9.672 9.721 9.630 9.679 62,393 -0.03(-0.29%)
Feb 10, 2006 9.875 9.981 9.672 9.707 86,007 -0.14(-1.42%)
Feb 09, 2006 9.805 10.02 9.805 9.847 110,612 +0.17(+1.74%)
Feb 08, 2006 9.925 9.925 9.539 9.679 155,958 -0.20(-1.99%)
Feb 07, 2006 10.19 10.19 9.847 9.875 199,750 -0.22(-2.15%)
Feb 06, 2006 10.23 10.37 10.03 10.09 150,193 -0.06(-0.55%)
Feb 03, 2006 10.06 10.22 10.04 10.15 85,019 +0.19(+1.90%)
Feb 02, 2006 10.05 10.05 9.672 9.960 198,209 -0.20(-2.00%)
Feb 01, 2006 10.34 10.51 10.13 10.16 244,882 -0.10(-0.96%)
Jan 31, 2006 10.35 10.44 10.16 10.26 240,931 -0.28(-2.66%)
Jan 30, 2006 10.67 10.67 10.47 10.54 172,979 -0.13(-1.25%)
Jan 27, 2006 10.60 10.71 10.40 10.67 437,921 +0.09(+0.86%)
Jan 26, 2006 10.60 10.67 10.37 10.58 340,326 +0.36(+3.56%)
Jan 25, 2006 10.28 10.37 10.16 10.22 195,702 -0.08(-0.75%)
Jan 24, 2006 10.38 10.50 10.18 10.30 422,897 +0.42(+4.26%)
Jan 23, 2006 10.00 10.16 9.875 9.875 341,686 +0.27(+2.77%)
Jan 20, 2006 9.875 9.875 9.595 9.609 56,982 -0.16(-1.65%)
Jan 19, 2006 9.791 9.805 9.672 9.770 74,708 +0.01(+0.07%)
Jan 18, 2006 9.665 9.805 9.511 9.763 150,824 -0.11(-1.13%)
Jan 17, 2006 9.812 9.875 9.784 9.875 31,279 +0.10(+1.00%)
Jan 13, 2006 9.784 9.805 9.749 9.777 45,824 -0.04(-0.36%)
Jan 12, 2006 9.953 10.02 9.812 9.812 32,410 -0.22(-2.16%)
Jan 11, 2006 9.995 10.10 9.840 10.03 100,522 +0.19(+1.92%)
Jan 10, 2006 9.946 10.06 9.805 9.840 169,137 -0.43(-4.23%)
Jan 09, 2006 10.27 10.30 10.09 10.27 182,274 +0.29(+2.87%)
Jan 06, 2006 9.953 10.04 9.911 9.988 111,323 +0.08(+0.85%)
Jan 05, 2006 9.875 9.911 9.819 9.904 479,041 +0.13(+1.29%)
Jan 04, 2006 9.651 9.798 9.651 9.777 202,595 +0.36(+3.87%)
Jan 03, 2006 9.441 9.525 9.266 9.413 169,050 +0.13(+1.43%)
Dec 30, 2005 9.224 9.420 9.168 9.280 51,428 -0.04(-0.38%)
Dec 29, 2005 9.238 9.462 9.126 9.315 161,371 +0.10(+1.06%)
Dec 28, 2005 9.126 9.315 9.098 9.217 103,799 -0.01(-0.08%)
Dec 27, 2005 9.049 9.266 9.049 9.224 84,667 +0.01(+0.08%)
Dec 23, 2005 9.154 9.273 9.091 9.217 150,915 +0.03(+0.30%)
Dec 22, 2005 9.035 9.518 9.007 9.189 361,331 +0.09(+1.00%)
Dec 21, 2005 9.021 9.105 8.930 9.098 121,399 -0.01(-0.15%)
Dec 20, 2005 9.175 9.175 8.972 9.112 449,495 -0.20(-2.18%)
Dec 19, 2005 9.357 9.455 9.161 9.315 131,886 +0.06(+0.68%)
Dec 16, 2005 9.119 9.392 9.098 9.252 188,346 -0.05(-0.53%)
Dec 15, 2005 9.210 9.329 9.112 9.301 114,973 -0.06(-0.67%)
Dec 14, 2005 9.427 9.462 9.266 9.364 127,410 -0.12(-1.26%)
Dec 13, 2005 9.294 9.546 9.238 9.483 155,794 +0.04(+0.37%)
Dec 12, 2005 9.392 9.455 9.280 9.448 164,611 +0.14(+1.50%)
Dec 09, 2005 9.175 9.350 9.168 9.308 236,586 +0.15(+1.68%)
Dec 08, 2005 9.196 9.245 9.007 9.154 188,760 -0.13(-1.36%)
Dec 07, 2005 9.049 9.371 8.972 9.280 493,738 +0.19(+2.08%)
Dec 06, 2005 8.972 9.280 8.895 9.091 540,997 +0.20(+2.29%)
Dec 05, 2005 8.825 8.965 8.706 8.888 214,606 -0.08(-0.86%)
Dec 02, 2005 8.608 8.986 8.608 8.965 446,882 +0.79(+9.68%)
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.