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

Golar Lng Ltd (NQ: GLNG )

24.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2009 4.405 4.440 4.272 4.314 189,121 -0.04(-0.81%)
Jan 29, 2009 4.504 4.574 4.342 4.349 130,397 -0.22(-4.90%)
Jan 28, 2009 4.412 4.651 4.412 4.574 118,342 +0.28(+6.53%)
Jan 27, 2009 4.412 4.461 4.265 4.293 227,136 -0.03(-0.65%)
Jan 26, 2009 4.286 4.475 4.146 4.321 218,372 +0.04(+0.82%)
Jan 23, 2009 4.209 4.475 4.139 4.286 258,490 +0.08(+1.83%)
Jan 22, 2009 4.363 4.433 4.181 4.209 324,816 -0.29(-6.39%)
Jan 21, 2009 4.258 4.532 4.153 4.497 211,686 +0.34(+8.08%)
Jan 20, 2009 4.693 4.833 4.153 4.160 278,370 -0.62(-13.03%)
Jan 16, 2009 5.015 5.015 4.553 4.784 186,076 -0.11(-2.29%)
Jan 15, 2009 4.763 4.917 4.482 4.896 306,045 +0.14(+2.95%)
Jan 14, 2009 4.756 4.861 4.623 4.756 332,499 -0.12(-2.44%)
Jan 13, 2009 4.763 4.945 4.700 4.875 321,004 +0.08(+1.61%)
Jan 12, 2009 5.365 5.365 4.742 4.798 323,044 -0.55(-10.34%)
Jan 09, 2009 5.554 5.659 5.344 5.351 599,914 -0.19(-3.41%)
Jan 08, 2009 5.337 5.638 5.323 5.540 414,853 +0.08(+1.54%)
Jan 07, 2009 5.673 5.820 5.372 5.456 569,537 -0.33(-5.69%)
Jan 06, 2009 5.624 5.848 5.582 5.785 374,305 +0.29(+5.22%)
Jan 05, 2009 5.386 5.645 5.218 5.498 240,784 +0.10(+1.82%)
Jan 02, 2009 4.763 5.449 4.735 5.400 349,808 +0.67(+14.05%)
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%)
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.