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

Golar Lng Ltd (NQ: GLNG )

25.10 +0.08 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2005 9.350 9.420 9.070 9.280 292,841 -0.05(-0.53%)
Aug 31, 2005 9.308 9.455 9.252 9.329 215,198 +0.22(+2.46%)
Aug 30, 2005 9.063 9.343 9.000 9.105 223,585 +0.04(+0.39%)
Aug 29, 2005 9.329 9.329 8.860 9.070 122,958 -0.07(-0.77%)
Aug 26, 2005 9.196 9.280 9.119 9.140 114,293 -0.05(-0.53%)
Aug 25, 2005 9.420 9.420 9.112 9.189 98,465 -0.27(-2.81%)
Aug 24, 2005 9.420 9.553 9.308 9.455 101,186 -0.18(-1.82%)
Aug 23, 2005 9.637 9.700 9.490 9.630 61,568 -0.11(-1.15%)
Aug 22, 2005 9.777 9.918 9.700 9.742 170,363 +0.00(+0.00%)
Aug 19, 2005 9.672 9.805 9.532 9.742 97,105 -0.01(-0.14%)
Aug 18, 2005 9.791 9.791 9.553 9.756 102,265 +0.01(+0.14%)
Aug 17, 2005 9.756 9.805 9.546 9.742 154,349 +0.20(+2.05%)
Aug 16, 2005 9.665 9.819 9.546 9.546 69,397 +0.01(+0.15%)
Aug 15, 2005 9.616 9.693 9.434 9.532 59,481 -0.11(-1.16%)
Aug 12, 2005 9.826 9.826 9.630 9.644 96,352 -0.16(-1.64%)
Aug 11, 2005 10.16 10.16 9.749 9.805 1,299,259 +0.18(+1.82%)
Aug 10, 2005 9.693 9.749 9.546 9.630 81,327 +0.00(+0.00%)
Aug 09, 2005 9.623 9.700 9.581 9.630 106,940 +0.06(+0.59%)
Aug 08, 2005 9.630 9.658 9.525 9.574 83,740 +0.13(+1.41%)
Aug 05, 2005 9.798 9.798 9.238 9.441 223,242 -0.23(-2.39%)
Aug 04, 2005 9.770 9.826 9.630 9.672 131,209 -0.05(-0.50%)
Aug 03, 2005 9.658 9.833 9.602 9.721 140,600 +0.13(+1.39%)
Aug 02, 2005 9.602 9.602 9.455 9.588 76,220 +0.10(+1.03%)
Aug 01, 2005 9.483 9.595 9.406 9.490 106,252 +0.20(+2.11%)
Jul 29, 2005 9.287 9.385 9.217 9.294 124,372 +0.11(+1.22%)
Jul 28, 2005 9.105 9.273 9.105 9.182 42,456 +0.20(+2.26%)
Jul 27, 2005 9.112 9.112 8.734 8.979 110,134 -0.15(-1.69%)
Jul 26, 2005 9.098 9.399 9.084 9.133 51,014 +0.10(+1.09%)
Jul 25, 2005 9.056 9.105 8.860 9.035 104,497 -0.02(-0.23%)
Jul 22, 2005 8.888 9.070 8.804 9.056 106,363 +0.32(+3.61%)
Jul 21, 2005 8.909 9.035 8.545 8.741 130,573 -0.25(-2.73%)
Jul 20, 2005 8.937 9.070 8.874 8.986 65,472 +0.13(+1.50%)
Jul 19, 2005 8.874 9.006 8.755 8.853 68,390 -0.08(-0.86%)
Jul 18, 2005 9.112 9.112 8.776 8.930 91,244 -0.15(-1.62%)
Jul 15, 2005 8.972 9.287 8.783 9.077 173,630 -0.15(-1.59%)
Jul 14, 2005 9.350 9.595 9.133 9.224 99,216 -0.23(-2.44%)
Jul 13, 2005 9.490 9.490 9.308 9.455 62,983 -0.04(-0.37%)
Jul 12, 2005 9.406 9.532 9.238 9.490 79,417 +0.14(+1.50%)
Jul 11, 2005 9.175 9.469 9.175 9.350 96,079 +0.18(+1.91%)
Jul 08, 2005 9.329 9.329 9.070 9.175 200,269 -0.15(-1.58%)
Jul 07, 2005 9.588 9.616 9.125 9.322 432,293 -0.12(-1.26%)
Jul 06, 2005 8.986 9.455 8.986 9.441 446,542 +0.73(+8.43%)
Jul 05, 2005 8.496 8.755 8.447 8.707 273,419 +0.23(+2.66%)
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.