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

Golar Lng Ltd (NQ: GLNG )

26.29 +0.40 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2005 8.412 8.538 8.251 8.279 442,400 +0.24(+2.96%)
Nov 29, 2005 8.146 8.146 7.718 8.040 72,191 +0.06(+0.70%)
Nov 28, 2005 8.047 8.160 7.984 7.984 82,942 +0.13(+1.69%)
Nov 25, 2005 7.900 7.907 7.809 7.851 20,217 -0.04(-0.44%)
Nov 23, 2005 7.984 8.089 7.781 7.886 54,536 -0.25(-3.10%)
Nov 22, 2005 8.202 8.202 7.844 8.139 67,599 -0.06(-0.77%)
Nov 21, 2005 8.328 8.328 7.998 8.202 57,997 +0.00(+0.00%)
Nov 18, 2005 8.181 8.265 7.921 8.202 133,935 +0.18(+2.27%)
Nov 17, 2005 8.054 8.082 7.900 8.019 154,359 +0.02(+0.26%)
Nov 16, 2005 8.012 8.089 7.907 7.998 57,173 +0.06(+0.79%)
Nov 15, 2005 8.160 8.174 7.893 7.935 73,203 -0.16(-1.99%)
Nov 14, 2005 8.104 8.230 8.075 8.097 31,119 -0.12(-1.45%)
Nov 11, 2005 8.118 8.216 8.012 8.216 31,375 +0.01(+0.17%)
Nov 10, 2005 8.160 8.258 8.089 8.202 68,319 +0.04(+0.51%)
Nov 09, 2005 8.174 8.174 8.054 8.160 45,546 +0.08(+1.04%)
Nov 08, 2005 8.047 8.181 8.026 8.075 84,845 +0.00(+0.00%)
Nov 07, 2005 8.223 8.223 8.054 8.075 35,206 -0.09(-1.11%)
Nov 04, 2005 8.068 8.272 8.068 8.167 61,105 +0.13(+1.66%)
Nov 03, 2005 8.054 8.272 7.998 8.033 71,294 +0.08(+1.06%)
Nov 02, 2005 7.865 7.949 7.809 7.949 80,346 +0.20(+2.53%)
Nov 01, 2005 7.711 7.872 7.704 7.753 55,778 +0.13(+1.75%)
Oct 31, 2005 7.732 7.788 7.620 7.620 35,957 -0.08(-1.09%)
Oct 28, 2005 7.732 7.823 7.669 7.704 187,688 +0.11(+1.48%)
Oct 27, 2005 7.704 7.732 7.564 7.592 23,558 -0.08(-1.00%)
Oct 26, 2005 7.844 7.844 7.669 7.669 137,587 -0.13(-1.71%)
Oct 25, 2005 7.844 7.956 7.648 7.802 455,347 +0.27(+3.63%)
Oct 24, 2005 7.494 7.655 7.452 7.529 65,116 +0.14(+1.90%)
Oct 21, 2005 7.431 7.480 7.221 7.389 58,867 +0.11(+1.44%)
Oct 20, 2005 7.494 7.515 7.284 7.284 56,093 -0.22(-2.89%)
Oct 19, 2005 7.515 7.564 7.312 7.501 725,810 -0.31(-3.95%)
Oct 18, 2005 8.033 8.209 7.809 7.809 107,160 -0.28(-3.46%)
Oct 17, 2005 8.026 8.202 7.991 8.089 83,746 +0.04(+0.43%)
Oct 14, 2005 7.900 8.201 7.816 8.054 111,395 -0.19(-2.29%)
Oct 13, 2005 8.068 8.286 8.005 8.244 98,312 -0.07(-0.84%)
Oct 12, 2005 8.377 8.433 8.251 8.314 101,594 -0.25(-2.86%)
Oct 11, 2005 8.566 8.741 8.524 8.559 150,079 -0.11(-1.29%)
Oct 10, 2005 8.489 8.853 8.489 8.671 85,216 +0.09(+1.06%)
Oct 07, 2005 8.468 8.622 8.335 8.580 88,999 +0.27(+3.29%)
Oct 06, 2005 8.412 8.454 8.174 8.307 86,744 -0.19(-2.23%)
Oct 05, 2005 8.699 8.699 8.454 8.496 89,949 -0.25(-2.80%)
Oct 04, 2005 8.818 8.972 8.741 8.741 62,623 -0.16(-1.81%)
Oct 03, 2005 8.832 8.958 8.790 8.902 105,075 -0.16(-1.78%)
Sep 30, 2005 8.895 9.091 8.776 9.063 85,663 +0.10(+1.09%)
Sep 29, 2005 9.028 9.063 8.895 8.965 46,368 +0.01(+0.16%)
Sep 28, 2005 8.916 8.972 8.825 8.951 36,191 +0.15(+1.75%)
Sep 27, 2005 8.832 8.860 8.755 8.797 21,573 -0.06(-0.71%)
Sep 26, 2005 8.867 8.888 8.741 8.860 39,950 +0.04(+0.40%)
Sep 23, 2005 8.825 8.951 8.727 8.825 72,979 +0.02(+0.24%)
Sep 22, 2005 8.825 8.993 8.776 8.804 173,808 +0.23(+2.70%)
Sep 21, 2005 8.615 8.671 8.559 8.573 446,979 +0.13(+1.49%)
Sep 20, 2005 8.615 8.615 8.440 8.447 92,010 -0.08(-0.99%)
Sep 19, 2005 8.503 8.650 8.433 8.531 151,487 -0.04(-0.41%)
Sep 16, 2005 8.643 8.643 8.531 8.566 198,094 -0.12(-1.37%)
Sep 15, 2005 8.685 8.811 8.678 8.685 59,940 -0.14(-1.59%)
Sep 14, 2005 8.755 8.951 8.727 8.825 134,353 +0.09(+1.04%)
Sep 13, 2005 8.818 8.846 8.685 8.734 278,128 -0.24(-2.65%)
Sep 12, 2005 8.888 9.063 8.860 8.972 211,270 -0.11(-1.16%)
Sep 09, 2005 9.021 9.147 8.818 9.077 180,026 -0.05(-0.54%)
Sep 08, 2005 9.056 9.154 8.958 9.126 209,019 +0.13(+1.48%)
Sep 07, 2005 9.105 9.105 8.804 8.993 297,263 -0.13(-1.38%)
Sep 06, 2005 9.126 9.329 9.042 9.119 108,519 -0.11(-1.21%)
Sep 02, 2005 9.371 9.371 9.189 9.231 88,799 -0.05(-0.53%)
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.