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

Golar Lng Ltd (NQ: GLNG )

24.93 +0.36 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 29, 2005 8.300 8.377 8.125 8.293 140,877 +0.10(+1.20%)
Apr 28, 2005 8.510 8.510 8.125 8.195 212,513 -0.33(-3.86%)
Apr 27, 2005 8.517 8.622 8.475 8.524 14,691 -0.06(-0.73%)
Apr 26, 2005 8.755 8.818 8.559 8.587 194,263 -0.34(-3.84%)
Apr 25, 2005 8.853 8.972 8.706 8.930 98,373 +0.08(+0.95%)
Apr 22, 2005 8.965 8.981 8.734 8.846 88,349 -0.22(-2.40%)
Apr 21, 2005 8.902 9.203 8.790 9.063 79,699 +0.28(+3.19%)
Apr 20, 2005 9.000 9.000 8.657 8.783 73,264 -0.22(-2.41%)
Apr 19, 2005 8.818 9.028 8.818 9.000 242,979 +0.27(+3.13%)
Apr 18, 2005 8.671 8.825 8.671 8.727 205,468 -0.03(-0.32%)
Apr 15, 2005 9.119 9.154 8.699 8.755 248,731 -0.27(-3.03%)
Apr 14, 2005 9.035 9.126 8.979 9.028 154,154 -0.16(-1.75%)
Apr 13, 2005 9.154 9.364 9.105 9.189 144,038 +0.02(+0.23%)
Apr 12, 2005 9.210 9.315 9.147 9.168 175,181 -0.11(-1.13%)
Apr 11, 2005 9.147 9.350 9.091 9.273 130,009 +0.17(+1.85%)
Apr 08, 2005 9.196 9.245 9.035 9.105 793,352 +0.00(+0.00%)
Apr 07, 2005 9.175 9.175 9.035 9.105 160,110 -0.07(-0.76%)
Apr 06, 2005 9.063 9.182 9.035 9.175 70,597 +0.07(+0.77%)
Apr 05, 2005 9.091 9.203 9.035 9.105 90,806 +0.00(+0.00%)
Apr 04, 2005 9.105 9.140 9.014 9.105 180,763 +0.03(+0.31%)
Apr 01, 2005 8.965 9.133 8.867 9.077 233,024 +0.15(+1.65%)
Mar 31, 2005 8.951 8.979 8.832 8.930 175,323 +0.04(+0.48%)
Mar 30, 2005 8.811 8.965 8.755 8.887 256,027 +0.02(+0.23%)
Mar 29, 2005 8.965 9.147 8.867 8.867 237,440 -0.38(-4.09%)
Mar 28, 2005 9.434 9.469 9.210 9.245 65,562 -0.10(-1.05%)
Mar 24, 2005 9.140 9.427 9.113 9.343 54,245 +0.11(+1.21%)
Mar 23, 2005 9.371 9.448 9.000 9.231 107,298 -0.23(-2.44%)
Mar 22, 2005 9.679 9.679 9.203 9.462 172,206 -0.31(-3.15%)
Mar 21, 2005 9.805 9.840 9.735 9.770 120,744 -0.06(-0.57%)
Mar 18, 2005 9.777 9.875 9.595 9.826 156,941 +0.01(+0.14%)
Mar 17, 2005 9.595 9.819 9.560 9.812 325,837 +0.11(+1.16%)
Mar 16, 2005 9.735 9.770 9.637 9.700 346,100 +0.11(+1.09%)
Mar 15, 2005 9.462 9.658 9.371 9.595 356,879 +0.28(+3.01%)
Mar 14, 2005 9.070 9.343 8.993 9.315 447,111 +0.18(+1.99%)
Mar 11, 2005 9.098 9.189 9.000 9.133 400,811 -0.06(-0.61%)
Mar 10, 2005 9.301 9.301 9.154 9.189 261,328 -0.09(-0.98%)
Mar 09, 2005 9.413 9.497 9.280 9.280 155,380 -0.09(-0.97%)
Mar 08, 2005 9.406 9.621 9.357 9.371 133,816 -0.08(-0.89%)
Mar 07, 2005 9.476 9.560 9.126 9.455 289,460 +0.07(+0.75%)
Mar 04, 2005 9.231 9.525 9.231 9.385 363,703 +0.17(+1.82%)
Mar 03, 2005 9.315 9.315 9.112 9.217 208,869 +0.00(+0.00%)
Mar 02, 2005 9.231 9.350 9.126 9.217 537,552 -0.11(-1.13%)
Mar 01, 2005 9.679 9.735 9.182 9.322 1,505,991 -0.60(-6.00%)
Feb 28, 2005 9.981 9.981 9.805 9.918 429,825 +0.04(+0.43%)
Feb 25, 2005 9.805 9.981 9.805 9.875 339,134 -0.11(-1.12%)
Feb 24, 2005 9.875 10.00 9.819 9.988 127,766 +0.22(+2.22%)
Feb 23, 2005 9.693 10.19 9.693 9.770 145,730 +0.10(+1.01%)
Feb 22, 2005 9.798 9.932 9.672 9.672 135,840 -0.39(-3.83%)
Feb 18, 2005 9.904 10.06 9.805 10.06 353,907 +0.25(+2.57%)
Feb 17, 2005 9.861 9.861 9.749 9.805 187,961 -0.09(-0.92%)
Feb 16, 2005 9.798 9.897 9.749 9.897 241,060 +0.09(+0.93%)
Feb 15, 2005 9.777 9.826 9.644 9.805 193,549 -0.01(-0.07%)
Feb 14, 2005 9.644 9.819 9.567 9.812 536,389 +0.01(+0.08%)
Feb 11, 2005 9.679 9.854 9.546 9.805 1,006,284 +0.35(+3.70%)
Feb 10, 2005 9.098 9.462 9.070 9.455 930,700 +0.27(+2.90%)
Feb 09, 2005 9.203 9.266 9.091 9.189 250,679 -0.06(-0.61%)
Feb 08, 2005 9.217 9.301 9.180 9.245 225,274 -0.07(-0.75%)
Feb 07, 2005 9.273 9.399 9.189 9.315 723,959 -0.23(-2.44%)
Feb 04, 2005 9.658 9.679 9.532 9.548 184,667 -0.18(-1.85%)
Feb 03, 2005 9.714 9.728 9.645 9.728 126,109 -0.15(-1.56%)
Feb 02, 2005 9.714 9.883 9.714 9.883 327,589 +0.13(+1.37%)
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.