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

Golar Lng Ltd (NQ: GLNG )

24.78 -0.15 (-0.60%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 3, 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 (%)
Dec 31, 2008 4.553 4.854 4.447 4.735 838,316 +0.21(+4.64%)
Dec 30, 2008 4.216 4.553 4.216 4.525 1,010,864 +0.39(+9.31%)
Dec 29, 2008 4.132 4.321 3.999 4.139 947,745 +0.01(+0.34%)
Dec 26, 2008 4.230 4.279 3.859 4.125 679,253 -0.08(-2.00%)
Dec 24, 2008 4.300 4.433 4.181 4.209 232,960 -0.07(-1.64%)
Dec 23, 2008 4.651 4.763 4.258 4.279 278,322 -0.36(-7.70%)
Dec 22, 2008 5.043 5.043 4.553 4.637 654,966 -0.40(-7.93%)
Dec 19, 2008 4.882 5.211 4.637 5.036 1,179,624 +0.55(+12.34%)
Dec 18, 2008 4.868 4.868 4.370 4.482 243,978 -0.37(-7.65%)
Dec 17, 2008 4.847 5.001 4.700 4.854 289,825 -0.08(-1.56%)
Dec 16, 2008 4.482 4.938 4.321 4.931 492,685 +0.56(+12.82%)
Dec 15, 2008 4.637 4.798 4.244 4.370 382,721 -0.24(-5.17%)
Dec 12, 2008 4.055 4.609 4.006 4.609 243,937 +0.42(+10.03%)
Dec 11, 2008 4.658 4.749 4.062 4.188 334,372 -0.49(-10.48%)
Dec 10, 2008 4.623 4.868 4.560 4.679 240,723 +0.29(+6.54%)
Dec 09, 2008 4.426 4.770 4.307 4.391 660,660 -0.08(-1.88%)
Dec 08, 2008 4.314 4.679 4.153 4.475 400,588 +0.29(+7.04%)
Dec 05, 2008 4.118 4.202 3.824 4.181 306,395 -0.04(-0.83%)
Dec 04, 2008 4.258 4.370 4.034 4.216 354,047 -0.13(-3.06%)
Dec 03, 2008 4.055 4.398 3.978 4.349 298,363 -0.02(-0.48%)
Dec 02, 2008 4.181 4.377 4.083 4.370 484,040 +0.29(+7.03%)
Dec 01, 2008 4.356 4.468 4.076 4.083 546,475 -0.45(-9.89%)
Nov 28, 2008 4.482 4.539 4.265 4.532 100,085 -0.20(-4.15%)
Nov 26, 2008 3.733 4.833 3.705 4.728 463,442 +0.71(+17.80%)
Nov 25, 2008 4.027 4.069 3.747 4.013 382,578 -0.07(-1.72%)
Nov 24, 2008 3.369 4.132 3.208 4.083 449,534 +0.78(+23.52%)
Nov 21, 2008 2.921 3.320 2.774 3.306 388,343 +0.45(+15.69%)
Nov 20, 2008 3.124 3.299 2.844 2.858 383,071 -0.27(-8.52%)
Nov 19, 2008 3.712 3.775 3.110 3.124 281,063 -0.66(-17.41%)
Nov 18, 2008 3.838 4.055 3.572 3.782 269,197 -0.06(-1.46%)
Nov 17, 2008 3.943 4.034 3.824 3.838 205,013 -0.16(-4.03%)
Nov 14, 2008 4.013 4.314 3.985 3.999 296,990 -0.10(-2.39%)
Nov 13, 2008 3.558 4.139 3.313 4.097 376,243 +0.50(+13.81%)
Nov 12, 2008 4.202 4.272 3.593 3.600 314,389 -0.68(-15.88%)
Nov 11, 2008 4.328 4.539 4.104 4.279 155,173 -0.10(-2.24%)
Nov 10, 2008 4.931 4.938 4.307 4.377 187,389 -0.48(-9.81%)
Nov 07, 2008 4.497 4.882 4.497 4.854 190,839 +0.41(+9.31%)
Nov 06, 2008 4.511 4.689 4.195 4.440 313,781 -0.13(-2.76%)
Nov 05, 2008 4.868 4.966 4.560 4.567 273,944 -0.39(-7.78%)
Nov 04, 2008 5.078 5.134 4.637 4.952 362,906 +0.00(+0.00%)
Nov 03, 2008 4.952 5.197 4.749 4.952 295,614 +0.16(+3.36%)
Oct 31, 2008 4.377 4.868 4.125 4.791 409,587 +0.22(+4.75%)
Oct 30, 2008 4.398 4.707 4.272 4.574 349,549 +0.20(+4.48%)
Oct 29, 2008 3.978 4.651 3.859 4.377 529,029 +0.26(+6.29%)
Oct 28, 2008 3.712 4.118 3.502 4.118 573,216 +0.50(+13.73%)
Oct 27, 2008 3.852 3.929 3.607 3.621 461,388 -0.58(-13.83%)
Oct 24, 2008 4.118 4.356 3.831 4.202 264,784 -0.29(-6.54%)
Oct 23, 2008 4.910 4.917 4.223 4.497 488,847 -0.39(-7.89%)
Oct 22, 2008 5.176 5.225 4.784 4.882 238,954 -0.47(-8.77%)
Oct 21, 2008 5.624 5.638 5.141 5.351 383,502 -0.48(-8.28%)
Oct 20, 2008 5.505 5.995 5.498 5.834 239,715 +0.40(+7.35%)
Oct 17, 2008 5.218 5.764 4.987 5.435 414,302 -0.17(-3.00%)
Oct 16, 2008 5.120 5.666 4.903 5.603 427,796 +0.43(+8.25%)
Oct 15, 2008 5.624 5.813 5.176 5.176 302,128 -0.74(-12.44%)
Oct 14, 2008 6.226 6.521 5.638 5.911 397,417 -0.08(-1.40%)
Oct 13, 2008 5.127 6.016 5.120 5.995 686,076 +0.54(+9.88%)
Oct 10, 2008 4.728 6.451 4.118 5.456 808,911 +0.31(+5.99%)
Oct 09, 2008 6.388 6.486 5.057 5.148 757,486 -0.83(-13.83%)
Oct 08, 2008 5.778 6.514 5.456 5.974 681,721 -0.31(-4.91%)
Oct 07, 2008 7.004 7.060 6.079 6.282 678,528 -0.43(-6.47%)
Oct 06, 2008 7.186 7.186 6.374 6.717 728,019 -0.99(-12.82%)
Oct 03, 2008 8.118 8.188 7.578 7.704 313,902 -0.30(-3.76%)
Oct 02, 2008 8.727 8.790 7.977 8.005 339,264 -0.81(-9.14%)
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.