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 (%)
May 28, 2004 9.520 9.590 9.282 9.464 147,143 -0.03(-0.37%)
May 27, 2004 9.625 9.744 9.289 9.499 93,428 -0.01(-0.07%)
May 26, 2004 9.310 9.625 9.226 9.506 181,000 +0.07(+0.74%)
May 25, 2004 9.275 9.499 9.135 9.436 102,571 +0.02(+0.22%)
May 24, 2004 9.422 9.471 9.380 9.415 77,142 +0.03(+0.30%)
May 21, 2004 9.387 9.464 9.338 9.387 74,571 +0.20(+2.13%)
May 20, 2004 9.163 9.366 9.100 9.191 151,143 +0.08(+0.92%)
May 19, 2004 9.282 9.499 9.051 9.107 210,428 +0.08(+0.93%)
May 18, 2004 8.953 9.205 8.876 9.023 267,286 +0.07(+0.78%)
May 17, 2004 8.883 8.960 8.820 8.953 139,285 +0.03(+0.31%)
May 14, 2004 9.100 9.135 8.659 8.925 507,000 -0.18(-1.92%)
May 13, 2004 8.967 9.177 8.953 9.100 154,571 +0.22(+2.52%)
May 12, 2004 8.960 9.030 8.799 8.876 196,285 -0.08(-0.86%)
May 11, 2004 8.813 9.086 8.813 8.953 212,286 +0.04(+0.39%)
May 10, 2004 8.911 8.981 8.617 8.918 290,143 -0.49(-5.21%)
May 07, 2004 9.485 9.625 9.275 9.408 279,000 -0.11(-1.18%)
May 06, 2004 9.450 9.583 9.324 9.520 299,429 -0.11(-1.09%)
May 05, 2004 9.590 9.730 9.506 9.625 168,571 +0.13(+1.33%)
May 04, 2004 9.625 9.660 9.317 9.499 193,857 +0.19(+2.03%)
May 03, 2004 9.163 9.422 9.058 9.310 410,714 +0.27(+2.94%)
Apr 30, 2004 9.023 9.107 8.925 9.044 198,571 -0.06(-0.69%)
Apr 29, 2004 9.100 9.190 9.016 9.107 739,286 -0.03(-0.31%)
Apr 28, 2004 9.366 9.380 9.023 9.135 730,715 -0.46(-4.81%)
Apr 27, 2004 9.534 9.660 9.534 9.597 125,428 -0.06(-0.58%)
Apr 26, 2004 9.611 9.723 9.492 9.653 276,000 +0.04(+0.36%)
Apr 23, 2004 9.520 9.681 9.485 9.618 314,571 -0.15(-1.51%)
Apr 22, 2004 9.583 9.828 9.450 9.765 189,428 +0.11(+1.16%)
Apr 21, 2004 9.681 9.730 9.555 9.653 165,857 -0.15(-1.50%)
Apr 20, 2004 9.870 9.940 9.793 9.800 496,714 +0.05(+0.50%)
Apr 19, 2004 9.380 9.758 9.380 9.751 600,858 -0.15(-1.55%)
Apr 16, 2004 10.01 10.05 9.625 9.905 274,714 -0.21(-2.08%)
Apr 15, 2004 10.07 10.15 9.993 10.12 167,285 -0.05(-0.48%)
Apr 14, 2004 10.16 10.39 9.975 10.16 210,714 -0.34(-3.20%)
Apr 13, 2004 10.60 10.60 10.44 10.50 145,000 -0.18(-1.64%)
Apr 12, 2004 10.71 10.78 10.57 10.68 76,571 +0.01(+0.07%)
Apr 08, 2004 10.80 10.80 10.64 10.67 152,000 -0.06(-0.59%)
Apr 07, 2004 10.58 10.78 10.57 10.73 144,571 +0.02(+0.22%)
Apr 06, 2004 10.61 10.72 10.57 10.71 272,143 -0.14(-1.32%)
Apr 05, 2004 10.68 10.91 10.60 10.85 144,714 +0.00(+0.00%)
Apr 02, 2004 10.57 10.91 10.32 10.85 409,286 +0.17(+1.64%)
Apr 01, 2004 10.68 10.78 10.60 10.68 123,428 +0.08(+0.79%)
Mar 31, 2004 10.64 10.68 10.54 10.59 141,571 -0.05(-0.46%)
Mar 30, 2004 10.64 10.65 10.35 10.64 366,714 -0.15(-1.43%)
Mar 29, 2004 10.58 10.85 10.58 10.79 101,857 +0.13(+1.25%)
Mar 26, 2004 10.54 10.74 10.54 10.66 50,285 -0.04(-0.33%)
Mar 25, 2004 10.39 10.78 10.39 10.70 184,143 +0.44(+4.30%)
Mar 24, 2004 10.17 10.35 10.09 10.26 407,143 +0.00(+0.00%)
Mar 23, 2004 10.29 10.42 10.16 10.26 236,000 +0.06(+0.55%)
Mar 22, 2004 10.54 10.81 9.982 10.20 315,714 -0.65(-6.00%)
Mar 19, 2004 10.86 10.98 10.78 10.85 33,142 -0.12(-1.08%)
Mar 18, 2004 10.79 11.00 10.78 10.97 47,857 +0.04(+0.38%)
Mar 17, 2004 10.90 10.97 10.75 10.93 110,143 +0.30(+2.86%)
Mar 16, 2004 10.53 10.91 10.50 10.62 448,714 -0.35(-3.15%)
Mar 15, 2004 11.13 11.23 10.81 10.97 209,143 -0.57(-4.97%)
Mar 12, 2004 11.55 11.55 11.38 11.54 96,000 +0.38(+3.45%)
Mar 11, 2004 11.12 11.79 11.04 11.16 358,571 -0.20(-1.79%)
Mar 10, 2004 11.72 11.72 11.25 11.36 146,000 -0.41(-3.51%)
Mar 09, 2004 12.01 12.01 11.63 11.77 264,000 +0.03(+0.24%)
Mar 08, 2004 11.91 11.96 11.65 11.75 298,428 +0.20(+1.70%)
Mar 05, 2004 11.53 12.01 11.49 11.55 734,286 +0.18(+1.60%)
Mar 04, 2004 11.50 11.50 11.14 11.37 51,857 +0.01(+0.13%)
Mar 03, 2004 11.41 11.41 10.96 11.35 216,428 -0.11(-0.98%)
Mar 02, 2004 11.83 11.83 11.47 11.47 163,000 -0.47(-3.93%)
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.