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, 2009 7.679 8.015 7.448 7.742 309,979 +0.06(+0.82%)
Sep 29, 2009 7.455 7.777 7.371 7.679 214,810 +0.20(+2.72%)
Sep 28, 2009 7.266 7.602 7.160 7.476 188,301 +0.19(+2.59%)
Sep 25, 2009 7.364 7.420 7.252 7.287 157,038 -0.14(-1.89%)
Sep 24, 2009 7.476 7.595 7.350 7.427 212,194 -0.06(-0.75%)
Sep 23, 2009 7.490 7.567 7.448 7.483 151,128 +0.04(+0.47%)
Sep 22, 2009 7.504 7.637 7.420 7.448 112,847 -0.01(-0.09%)
Sep 21, 2009 7.420 7.469 7.203 7.455 217,458 -0.12(-1.57%)
Sep 18, 2009 7.567 7.693 7.525 7.574 456,000 -0.04(-0.46%)
Sep 17, 2009 7.518 7.770 7.500 7.609 309,806 +0.09(+1.21%)
Sep 16, 2009 7.315 7.525 7.259 7.518 226,947 +0.25(+3.47%)
Sep 15, 2009 7.084 7.308 7.021 7.266 242,000 +0.14(+1.96%)
Sep 14, 2009 6.867 7.154 6.839 7.126 176,261 +0.16(+2.31%)
Sep 11, 2009 6.741 7.007 6.692 6.965 277,451 +0.26(+3.86%)
Sep 10, 2009 6.657 6.741 6.559 6.706 171,785 +0.00(+0.00%)
Sep 09, 2009 6.510 6.825 6.391 6.706 147,804 +0.18(+2.79%)
Sep 08, 2009 6.496 6.531 6.342 6.524 437,107 +0.10(+1.53%)
Sep 04, 2009 6.237 6.426 6.230 6.426 682,542 +0.15(+2.34%)
Sep 03, 2009 6.650 6.650 6.216 6.279 441,374 -0.14(-2.18%)
Sep 02, 2009 6.510 6.559 6.391 6.419 284,598 -0.11(-1.61%)
Sep 01, 2009 6.930 7.147 6.475 6.524 410,192 -0.44(-6.33%)
Aug 31, 2009 6.930 7.028 6.930 6.965 148,475 -0.09(-1.29%)
Aug 28, 2009 7.259 7.336 6.895 7.056 147,684 -0.13(-1.85%)
Aug 27, 2009 7.056 7.245 6.881 7.189 122,133 +0.14(+1.99%)
Aug 26, 2009 7.070 7.168 7.000 7.049 157,241 -0.06(-0.79%)
Aug 25, 2009 7.140 7.259 7.014 7.105 198,690 -0.02(-0.29%)
Aug 24, 2009 7.385 7.399 7.035 7.126 271,857 -0.26(-3.51%)
Aug 21, 2009 7.301 7.427 7.126 7.385 620,788 +0.44(+6.35%)
Aug 20, 2009 6.972 7.168 6.832 6.944 192,187 -0.07(-1.00%)
Aug 19, 2009 6.797 7.091 6.755 7.014 230,528 +0.20(+2.87%)
Aug 18, 2009 6.888 7.028 6.706 6.818 125,663 +0.11(+1.67%)
Aug 17, 2009 6.685 6.916 6.489 6.706 189,694 -0.34(-4.87%)
Aug 14, 2009 7.035 7.112 6.685 7.049 200,023 +0.01(+0.20%)
Aug 13, 2009 7.091 7.168 6.839 7.035 167,277 +0.03(+0.40%)
Aug 12, 2009 6.895 7.154 6.706 7.007 183,635 +0.13(+1.93%)
Aug 11, 2009 7.063 7.196 6.813 6.874 180,091 -0.29(-4.01%)
Aug 10, 2009 7.182 7.273 6.930 7.161 147,498 -0.12(-1.63%)
Aug 07, 2009 7.014 7.363 6.776 7.280 295,620 +0.45(+6.56%)
Aug 06, 2009 7.189 7.196 6.762 6.832 238,627 -0.30(-4.22%)
Aug 05, 2009 7.602 7.693 6.986 7.133 269,484 -0.35(-4.68%)
Aug 04, 2009 7.476 7.777 7.371 7.483 405,243 +0.29(+4.09%)
Aug 03, 2009 7.084 7.245 7.021 7.189 221,256 +0.34(+5.01%)
Jul 31, 2009 6.888 7.070 6.839 6.846 166,248 +0.01(+0.20%)
Jul 30, 2009 6.559 6.951 6.517 6.832 250,800 +0.43(+6.78%)
Jul 29, 2009 6.692 6.692 6.300 6.398 149,935 -0.49(-7.11%)
Jul 28, 2009 6.923 6.986 6.727 6.888 210,778 -0.08(-1.11%)
Jul 27, 2009 6.982 6.993 6.706 6.965 169,011 +0.23(+3.43%)
Jul 24, 2009 6.608 6.783 6.601 6.734 140,075 -0.03(-0.41%)
Jul 23, 2009 6.265 6.776 6.265 6.762 351,096 +0.45(+7.10%)
Jul 22, 2009 6.286 6.426 6.202 6.314 84,732 -0.04(-0.66%)
Jul 21, 2009 6.426 6.426 6.184 6.356 121,241 +0.01(+0.11%)
Jul 20, 2009 6.419 6.538 6.181 6.349 178,045 +0.01(+0.11%)
Jul 17, 2009 6.069 6.482 6.055 6.342 308,903 -0.10(-1.52%)
Jul 16, 2009 6.391 6.489 6.265 6.440 246,431 +0.01(+0.22%)
Jul 15, 2009 6.195 6.454 6.083 6.426 305,737 +0.30(+4.91%)
Jul 14, 2009 5.859 6.146 5.810 6.125 316,449 +0.28(+4.79%)
Jul 13, 2009 5.649 5.922 5.439 5.845 235,781 +0.45(+8.30%)
Jul 10, 2009 5.404 5.453 5.264 5.397 128,115 -0.04(-0.77%)
Jul 09, 2009 5.586 5.656 5.418 5.439 257,880 -0.02(-0.38%)
Jul 08, 2009 5.866 5.992 5.327 5.460 661,072 -0.54(-8.98%)
Jul 07, 2009 6.076 6.139 5.894 5.999 378,843 -0.09(-1.49%)
Jul 06, 2009 5.894 6.118 5.684 6.090 332,896 +0.08(+1.28%)
Jul 02, 2009 6.055 6.146 5.866 6.013 394,480 -0.15(-2.39%)
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.