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

Golar Lng Ltd (NQ: GLNG )

26.27 +0.38 (+1.47%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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 (%)
Jul 31, 2009 6.892 7.074 6.843 6.850 166,156 +0.01(+0.20%)
Jul 30, 2009 6.563 6.955 6.521 6.836 250,660 +0.43(+6.78%)
Jul 29, 2009 6.696 6.696 6.304 6.402 149,852 -0.49(-7.11%)
Jul 28, 2009 6.927 6.990 6.731 6.892 210,661 -0.08(-1.11%)
Jul 27, 2009 6.986 6.997 6.710 6.969 168,917 +0.23(+3.43%)
Jul 24, 2009 6.612 6.787 6.605 6.738 139,997 -0.03(-0.41%)
Jul 23, 2009 6.268 6.780 6.268 6.766 350,900 +0.45(+7.10%)
Jul 22, 2009 6.290 6.430 6.205 6.318 84,685 -0.04(-0.66%)
Jul 21, 2009 6.430 6.430 6.187 6.360 121,173 +0.01(+0.11%)
Jul 20, 2009 6.423 6.542 6.184 6.353 177,946 +0.01(+0.11%)
Jul 17, 2009 6.072 6.486 6.058 6.346 308,731 -0.10(-1.52%)
Jul 16, 2009 6.395 6.493 6.268 6.444 246,294 +0.01(+0.22%)
Jul 15, 2009 6.198 6.458 6.086 6.430 305,567 +0.30(+4.91%)
Jul 14, 2009 5.862 6.149 5.813 6.128 316,272 +0.28(+4.79%)
Jul 13, 2009 5.652 5.925 5.442 5.848 235,650 +0.45(+8.30%)
Jul 10, 2009 5.407 5.456 5.267 5.400 128,044 -0.04(-0.77%)
Jul 09, 2009 5.589 5.659 5.421 5.442 257,736 -0.02(-0.38%)
Jul 08, 2009 5.869 5.995 5.330 5.463 660,703 -0.54(-8.98%)
Jul 07, 2009 6.079 6.142 5.897 6.002 378,632 -0.09(-1.49%)
Jul 06, 2009 5.897 6.121 5.687 6.093 332,710 +0.08(+1.28%)
Jul 02, 2009 6.058 6.149 5.869 6.016 394,260 -0.15(-2.39%)
Jul 01, 2009 6.282 6.409 6.149 6.163 366,663 +0.18(+2.92%)
Jun 30, 2009 6.051 6.177 5.953 5.988 438,120 +0.06(+0.94%)
Jun 29, 2009 5.939 6.107 5.750 5.932 294,277 +0.06(+1.07%)
Jun 26, 2009 5.463 5.883 5.435 5.869 870,746 +0.41(+7.57%)
Jun 25, 2009 5.351 5.477 5.141 5.456 278,043 +0.17(+3.18%)
Jun 24, 2009 5.134 5.456 5.099 5.288 450,664 +0.26(+5.15%)
Jun 23, 2009 5.008 5.176 4.756 5.029 435,981 +0.27(+5.59%)
Jun 22, 2009 5.022 5.106 4.609 4.763 510,143 -0.34(-6.72%)
Jun 19, 2009 5.414 5.449 5.085 5.106 439,913 -0.17(-3.19%)
Jun 18, 2009 5.239 5.351 5.155 5.274 128,532 +0.04(+0.80%)
Jun 17, 2009 5.302 5.323 5.120 5.232 351,510 -0.08(-1.45%)
Jun 16, 2009 5.330 5.477 5.246 5.309 296,012 -0.03(-0.53%)
Jun 15, 2009 5.561 5.569 5.218 5.337 368,030 -0.29(-5.22%)
Jun 12, 2009 5.575 5.708 5.477 5.631 276,299 +0.01(+0.12%)
Jun 11, 2009 5.568 5.701 5.505 5.624 237,263 +0.16(+2.95%)
Jun 10, 2009 5.603 5.638 5.253 5.463 343,371 +0.12(+2.23%)
Jun 09, 2009 5.505 5.533 5.330 5.344 200,841 +0.04(+0.66%)
Jun 08, 2009 5.281 5.407 5.106 5.309 234,378 +0.07(+1.34%)
Jun 05, 2009 5.484 5.491 5.092 5.239 223,329 -0.14(-2.60%)
Jun 04, 2009 5.351 5.463 5.218 5.379 200,596 +0.11(+1.99%)
Jun 03, 2009 5.491 5.491 4.980 5.274 421,660 -0.30(-5.40%)
Jun 02, 2009 5.631 5.806 5.442 5.575 384,685 -0.04(-0.62%)
Jun 01, 2009 5.589 5.855 5.274 5.610 429,894 +0.20(+3.62%)
May 29, 2009 5.225 5.638 5.225 5.414 522,367 +0.23(+4.46%)
May 28, 2009 5.260 5.393 4.945 5.183 467,995 +0.11(+2.07%)
May 27, 2009 5.400 5.435 5.043 5.078 274,581 -0.20(-3.72%)
May 26, 2009 5.015 5.428 4.847 5.274 344,788 +0.16(+3.15%)
May 22, 2009 5.176 5.316 4.994 5.113 257,432 +0.26(+5.34%)
May 21, 2009 5.323 5.358 4.686 4.854 711,211 -0.52(-9.65%)
May 20, 2009 5.204 5.736 5.092 5.372 642,283 +0.32(+6.38%)
May 19, 2009 4.693 5.176 4.588 5.050 544,227 +0.34(+7.29%)
May 18, 2009 4.188 4.791 4.174 4.707 449,272 +0.60(+14.48%)
May 15, 2009 4.335 4.335 4.097 4.111 390,396 -0.22(-5.17%)
May 14, 2009 4.300 4.459 4.118 4.335 243,627 +0.08(+1.98%)
May 13, 2009 4.412 4.437 4.174 4.251 422,978 -0.13(-3.04%)
May 12, 2009 4.356 4.489 4.223 4.384 392,551 +0.22(+5.21%)
May 11, 2009 4.398 4.412 4.132 4.167 356,909 -0.50(-10.66%)
May 08, 2009 3.999 4.728 3.999 4.665 672,044 +0.81(+21.09%)
May 07, 2009 4.034 4.202 3.705 3.852 357,038 +0.06(+1.48%)
May 06, 2009 3.845 3.943 3.544 3.796 534,543 +0.04(+0.93%)
May 05, 2009 4.034 4.083 3.656 3.761 399,256 -0.30(-7.41%)
May 04, 2009 4.013 4.069 3.870 4.062 323,427 +0.18(+4.50%)
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.