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

Golar Lng Ltd (NQ: GLNG )

25.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2005 9.303 9.450 9.247 9.324 215,318 +0.22(+2.46%)
Aug 30, 2005 9.058 9.338 8.995 9.100 223,710 +0.04(+0.39%)
Aug 29, 2005 9.324 9.324 8.855 9.065 123,027 -0.07(-0.77%)
Aug 26, 2005 9.191 9.275 9.114 9.135 114,357 -0.05(-0.53%)
Aug 25, 2005 9.415 9.415 9.107 9.184 98,520 -0.27(-2.81%)
Aug 24, 2005 9.415 9.548 9.303 9.450 101,243 -0.18(-1.82%)
Aug 23, 2005 9.632 9.695 9.485 9.625 61,602 -0.11(-1.15%)
Aug 22, 2005 9.772 9.912 9.695 9.737 170,458 +0.00(+0.00%)
Aug 19, 2005 9.667 9.800 9.527 9.737 97,160 -0.01(-0.14%)
Aug 18, 2005 9.786 9.786 9.548 9.751 102,323 +0.01(+0.14%)
Aug 17, 2005 9.751 9.800 9.541 9.737 154,435 +0.20(+2.05%)
Aug 16, 2005 9.660 9.814 9.541 9.541 69,435 +0.01(+0.15%)
Aug 15, 2005 9.611 9.688 9.429 9.527 59,514 -0.11(-1.16%)
Aug 12, 2005 9.821 9.821 9.625 9.639 96,405 -0.16(-1.64%)
Aug 11, 2005 10.15 10.15 9.744 9.800 1,299,984 +0.17(+1.82%)
Aug 10, 2005 9.688 9.744 9.541 9.625 81,372 +0.00(+0.00%)
Aug 09, 2005 9.618 9.695 9.576 9.625 107,000 +0.06(+0.59%)
Aug 08, 2005 9.625 9.653 9.520 9.569 83,787 +0.13(+1.41%)
Aug 05, 2005 9.793 9.793 9.233 9.436 223,367 -0.23(-2.39%)
Aug 04, 2005 9.765 9.821 9.625 9.667 131,283 -0.05(-0.50%)
Aug 03, 2005 9.653 9.828 9.597 9.716 140,678 +0.13(+1.39%)
Aug 02, 2005 9.597 9.597 9.450 9.583 76,262 +0.10(+1.03%)
Aug 01, 2005 9.478 9.590 9.401 9.485 106,311 +0.20(+2.11%)
Jul 29, 2005 9.282 9.380 9.212 9.289 124,441 +0.11(+1.22%)
Jul 28, 2005 9.100 9.268 9.100 9.177 42,480 +0.20(+2.26%)
Jul 27, 2005 9.107 9.107 8.729 8.974 110,195 -0.15(-1.69%)
Jul 26, 2005 9.093 9.394 9.079 9.128 51,042 +0.10(+1.09%)
Jul 25, 2005 9.051 9.100 8.855 9.030 104,555 -0.02(-0.23%)
Jul 22, 2005 8.883 9.065 8.799 9.051 106,423 +0.32(+3.61%)
Jul 21, 2005 8.904 9.030 8.540 8.736 130,645 -0.25(-2.73%)
Jul 20, 2005 8.932 9.065 8.869 8.981 65,508 +0.13(+1.50%)
Jul 19, 2005 8.869 9.001 8.750 8.848 68,428 -0.08(-0.86%)
Jul 18, 2005 9.107 9.107 8.771 8.925 91,295 -0.15(-1.62%)
Jul 15, 2005 8.967 9.282 8.778 9.072 173,727 -0.15(-1.59%)
Jul 14, 2005 9.345 9.590 9.128 9.219 99,271 -0.23(-2.44%)
Jul 13, 2005 9.485 9.485 9.303 9.450 63,018 -0.04(-0.37%)
Jul 12, 2005 9.401 9.527 9.233 9.485 79,461 +0.14(+1.50%)
Jul 11, 2005 9.170 9.464 9.170 9.345 96,132 +0.17(+1.91%)
Jul 08, 2005 9.324 9.324 9.065 9.170 200,381 -0.15(-1.58%)
Jul 07, 2005 9.583 9.611 9.120 9.317 432,534 -0.12(-1.26%)
Jul 06, 2005 8.981 9.450 8.981 9.436 446,792 +0.73(+8.43%)
Jul 05, 2005 8.491 8.750 8.442 8.702 273,571 +0.23(+2.66%)
Jul 01, 2005 8.400 8.533 8.386 8.477 197,285 +0.09(+1.09%)
Jun 30, 2005 8.442 8.484 8.323 8.386 166,577 -0.07(-0.83%)
Jun 29, 2005 8.295 8.498 8.295 8.456 67,427 +0.18(+2.11%)
Jun 28, 2005 8.407 8.470 8.281 8.281 40,510 -0.10(-1.17%)
Jun 27, 2005 8.379 8.421 8.309 8.379 59,017 +0.10(+1.18%)
Jun 24, 2005 8.323 8.400 8.242 8.281 127,800 +0.11(+1.30%)
Jun 23, 2005 8.134 8.253 8.022 8.175 103,687 -0.02(-0.19%)
Jun 22, 2005 8.197 8.225 8.071 8.190 325,477 -0.08(-1.02%)
Jun 21, 2005 8.197 8.330 8.197 8.274 42,028 -0.03(-0.34%)
Jun 20, 2005 8.344 8.344 8.211 8.302 32,527 -0.04(-0.42%)
Jun 17, 2005 8.176 8.379 8.176 8.337 92,310 +0.15(+1.79%)
Jun 16, 2005 8.400 8.421 8.127 8.190 675,498 -0.36(-4.18%)
Jun 15, 2005 8.568 8.589 8.470 8.547 154,225 -0.06(-0.65%)
Jun 14, 2005 8.617 8.694 8.575 8.603 77,457 -0.08(-0.97%)
Jun 13, 2005 8.820 8.855 8.645 8.687 118,134 -0.17(-1.90%)
Jun 10, 2005 8.673 9.030 8.673 8.855 159,460 +0.36(+4.20%)
Jun 09, 2005 8.547 8.554 8.414 8.498 89,021 +0.10(+1.17%)
Jun 08, 2005 8.540 8.540 8.372 8.400 174,150 -0.06(-0.74%)
Jun 07, 2005 8.547 8.575 8.428 8.463 76,821 -0.12(-1.39%)
Jun 06, 2005 8.470 8.610 8.386 8.582 103,807 +0.20(+2.42%)
Jun 03, 2005 8.456 8.575 8.330 8.379 81,957 -0.12(-1.40%)
Jun 02, 2005 8.400 8.582 8.400 8.498 54,312 +0.12(+1.42%)
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.