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 UNCHANGED
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 (%)
Dec 31, 2009 8.909 8.979 8.979 8.979 222,447 +0.10(+1.10%)
Dec 30, 2009 9.056 9.140 8.804 8.881 270,162 -0.22(-2.39%)
Dec 29, 2009 9.112 9.126 8.986 9.098 222,811 +0.12(+1.33%)
Dec 28, 2009 8.993 9.154 8.860 8.979 499,713 -0.06(-0.70%)
Dec 24, 2009 8.678 9.301 8.587 9.042 1,019,002 +1.06(+13.35%)
Dec 23, 2009 7.851 8.005 7.802 7.977 302,531 +0.27(+3.55%)
Dec 22, 2009 7.536 7.774 7.417 7.704 386,017 +0.19(+2.52%)
Dec 21, 2009 7.879 7.949 7.445 7.515 467,781 -0.04(-0.46%)
Dec 18, 2009 8.068 8.068 7.543 7.550 592,635 -0.47(-5.85%)
Dec 17, 2009 8.040 8.186 7.984 8.019 140,723 -0.13(-1.63%)
Dec 16, 2009 8.272 8.419 8.089 8.153 182,908 +0.04(+0.43%)
Dec 15, 2009 8.286 8.433 8.111 8.118 183,009 -0.20(-2.44%)
Dec 14, 2009 8.209 8.321 8.047 8.321 176,895 +0.30(+3.76%)
Dec 11, 2009 7.984 8.125 7.942 8.019 192,655 +0.10(+1.24%)
Dec 10, 2009 8.279 8.300 7.879 7.921 354,891 -0.34(-4.15%)
Dec 09, 2009 8.314 8.405 8.216 8.265 196,077 -0.08(-0.92%)
Dec 08, 2009 8.538 8.636 8.335 8.342 117,257 -0.27(-3.17%)
Dec 07, 2009 8.664 8.839 8.552 8.615 129,620 -0.17(-1.91%)
Dec 04, 2009 8.916 9.000 8.552 8.783 151,961 +0.10(+1.13%)
Dec 03, 2009 8.657 8.867 8.597 8.685 129,987 -0.02(-0.24%)
Dec 02, 2009 8.818 9.021 8.601 8.706 178,360 -0.11(-1.27%)
Dec 01, 2009 8.965 8.993 8.762 8.818 180,319 +0.01(+0.16%)
Nov 30, 2009 8.524 8.846 8.307 8.804 242,554 +0.23(+2.70%)
Nov 27, 2009 8.524 8.797 8.454 8.573 134,877 -0.48(-5.26%)
Nov 25, 2009 8.755 9.154 8.706 9.049 169,744 +0.07(+0.78%)
Nov 24, 2009 8.888 8.979 8.727 8.979 214,740 +0.01(+0.16%)
Nov 23, 2009 8.902 9.245 8.902 8.965 182,548 +0.25(+2.81%)
Nov 20, 2009 8.769 8.811 8.587 8.720 135,498 -0.08(-0.95%)
Nov 19, 2009 9.007 9.196 8.755 8.804 216,469 -0.34(-3.75%)
Nov 18, 2009 9.175 9.210 8.867 9.147 177,356 +0.00(+0.00%)
Nov 17, 2009 9.147 9.301 9.077 9.147 153,466 -0.10(-1.06%)
Nov 16, 2009 8.979 9.448 8.937 9.245 284,728 +0.34(+3.86%)
Nov 13, 2009 8.755 8.958 8.615 8.902 347,783 +0.20(+2.25%)
Nov 12, 2009 8.979 9.084 8.664 8.706 230,932 -0.27(-3.04%)
Nov 11, 2009 9.105 9.238 8.902 8.979 181,647 +0.04(+0.47%)
Nov 10, 2009 9.021 9.189 8.860 8.937 101,483 -0.12(-1.31%)
Nov 09, 2009 9.000 9.287 8.986 9.056 224,382 +0.41(+4.78%)
Nov 06, 2009 8.748 9.046 8.538 8.643 210,464 -0.25(-2.83%)
Nov 05, 2009 8.594 8.951 8.594 8.895 145,778 +0.44(+5.22%)
Nov 04, 2009 8.615 8.818 8.356 8.454 303,078 -0.08(-0.90%)
Nov 03, 2009 8.489 8.725 8.440 8.531 206,202 -0.11(-1.22%)
Nov 02, 2009 8.517 8.727 8.384 8.636 210,491 +0.19(+2.24%)
Oct 30, 2009 8.790 8.825 8.419 8.447 354,160 -0.24(-2.74%)
Oct 29, 2009 8.335 8.930 8.335 8.685 292,117 +0.49(+5.98%)
Oct 28, 2009 8.860 8.860 8.167 8.195 471,381 -0.71(-8.02%)
Oct 27, 2009 9.105 9.301 8.867 8.909 178,794 -0.13(-1.40%)
Oct 26, 2009 9.196 9.434 8.930 9.035 227,057 -0.16(-1.75%)
Oct 23, 2009 9.259 9.651 9.105 9.196 355,560 -0.15(-1.65%)
Oct 22, 2009 9.301 9.424 9.112 9.350 590,447 +0.04(+0.38%)
Oct 21, 2009 9.252 9.735 9.175 9.315 395,521 -0.01(-0.15%)
Oct 20, 2009 9.287 9.448 9.140 9.329 289,790 -0.06(-0.60%)
Oct 19, 2009 9.217 9.413 9.168 9.385 188,754 +0.11(+1.13%)
Oct 16, 2009 9.196 9.322 9.063 9.280 356,757 -0.01(-0.15%)
Oct 15, 2009 9.399 9.434 9.231 9.294 440,077 -0.11(-1.12%)
Oct 14, 2009 9.448 9.567 9.343 9.399 333,622 +0.08(+0.90%)
Oct 13, 2009 9.329 9.392 9.084 9.315 346,828 -0.05(-0.52%)
Oct 12, 2009 9.420 9.462 9.315 9.364 350,346 +0.06(+0.60%)
Oct 09, 2009 9.077 9.315 8.916 9.308 465,385 +0.24(+2.63%)
Oct 08, 2009 8.930 9.224 8.909 9.070 734,972 +0.26(+2.94%)
Oct 07, 2009 8.706 9.105 8.678 8.811 380,175 +0.13(+1.45%)
Oct 06, 2009 8.181 8.741 8.125 8.685 696,468 +0.55(+6.80%)
Oct 05, 2009 7.830 8.160 7.718 8.132 346,906 +0.34(+4.31%)
Oct 02, 2009 7.620 7.921 7.582 7.795 251,190 +0.03(+0.36%)
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.