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

Golar Lng Ltd (NQ: GLNG )

24.57 +0.05 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 29, 2010 9.327 9.576 9.327 9.448 139,823 +0.08(+0.84%)
Oct 28, 2010 9.448 9.583 9.320 9.369 90,983 +0.04(+0.38%)
Oct 27, 2010 9.462 9.661 9.241 9.334 108,169 -0.09(-0.91%)
Oct 25, 2010 9.433 9.494 9.291 9.419 122,744 +0.07(+0.76%)
Oct 22, 2010 9.262 9.462 9.220 9.348 196,539 +0.09(+1.00%)
Oct 21, 2010 9.604 9.711 9.106 9.255 197,200 -0.27(-2.84%)
Oct 20, 2010 9.298 9.555 9.298 9.526 147,407 +0.28(+3.00%)
Oct 19, 2010 9.426 9.604 9.170 9.248 186,170 -0.36(-3.78%)
Oct 18, 2010 9.469 9.704 9.369 9.612 116,640 +0.19(+2.04%)
Oct 15, 2010 9.761 9.761 9.384 9.419 179,511 -0.20(-2.07%)
Oct 14, 2010 9.576 9.797 9.512 9.619 328,159 +0.07(+0.75%)
Oct 13, 2010 9.405 9.597 9.405 9.547 208,629 +0.20(+2.13%)
Oct 12, 2010 9.113 9.412 9.027 9.348 217,500 +0.19(+2.02%)
Oct 11, 2010 8.871 9.198 8.771 9.163 180,160 +0.26(+2.88%)
Oct 08, 2010 8.799 8.949 8.764 8.906 206,881 +0.14(+1.54%)
Oct 07, 2010 8.878 8.878 8.643 8.771 108,254 -0.06(-0.73%)
Oct 06, 2010 8.835 8.871 8.806 8.835 156,854 -0.05(-0.56%)
Oct 05, 2010 8.757 8.913 8.657 8.885 275,097 +0.26(+2.97%)
Oct 04, 2010 8.906 8.977 8.605 8.628 148,255 -0.32(-3.58%)
Oct 01, 2010 9.020 9.056 8.878 8.949 201,681 +0.03(+0.32%)
Sep 30, 2010 8.956 9.106 8.749 8.920 148,167 +0.01(+0.16%)
Sep 29, 2010 8.906 8.970 8.749 8.906 153,114 +0.01(+0.08%)
Sep 28, 2010 8.842 8.906 8.621 8.899 77,434 +0.08(+0.89%)
Sep 27, 2010 8.842 8.885 8.771 8.821 127,966 -0.01(-0.16%)
Sep 24, 2010 8.778 8.856 8.671 8.835 181,840 +0.20(+2.31%)
Sep 23, 2010 8.586 8.785 8.578 8.635 264,891 -0.08(-0.90%)
Sep 22, 2010 8.586 8.871 8.586 8.714 203,952 +0.11(+1.24%)
Sep 21, 2010 8.792 8.828 8.600 8.607 139,757 -0.22(-2.50%)
Sep 20, 2010 8.607 8.856 8.543 8.828 279,062 +0.27(+3.16%)
Sep 17, 2010 8.735 8.778 8.486 8.557 194,279 -0.28(-3.15%)
Sep 15, 2010 8.949 8.949 8.764 8.835 137,450 -0.18(-1.98%)
Sep 14, 2010 8.728 9.091 8.707 9.013 309,294 +0.28(+3.18%)
Sep 13, 2010 8.479 8.792 8.429 8.735 361,057 +0.32(+3.81%)
Sep 10, 2010 8.429 8.472 8.329 8.415 153,763 +0.05(+0.60%)
Sep 09, 2010 8.393 8.429 8.265 8.365 256,025 +0.13(+1.56%)
Sep 08, 2010 7.944 8.286 7.880 8.236 198,873 +0.31(+3.96%)
Sep 07, 2010 8.023 8.058 7.738 7.923 278,418 -0.07(-0.89%)
Sep 03, 2010 7.854 8.114 7.720 7.994 202,144 +0.23(+2.99%)
Sep 02, 2010 7.713 7.804 7.650 7.762 216,333 -0.01(-0.09%)
Sep 01, 2010 7.425 7.776 7.354 7.769 242,264 +0.47(+6.45%)
Aug 31, 2010 7.165 7.340 7.108 7.298 295,400 +0.11(+1.57%)
Aug 30, 2010 7.418 7.516 7.186 7.186 222,154 -0.27(-3.58%)
Aug 27, 2010 7.108 7.481 7.059 7.453 294,907 +0.43(+6.11%)
Aug 26, 2010 7.080 7.129 6.940 7.024 189,943 -0.06(-0.89%)
Aug 25, 2010 6.961 7.108 6.792 7.087 221,687 +0.08(+1.20%)
Aug 24, 2010 7.038 7.122 6.982 7.003 197,462 -0.17(-2.35%)
Aug 23, 2010 7.319 7.425 7.136 7.172 205,992 -0.12(-1.64%)
Aug 20, 2010 7.284 7.319 7.182 7.291 153,450 -0.05(-0.67%)
Aug 19, 2010 7.565 7.586 7.312 7.340 211,502 -0.25(-3.24%)
Aug 18, 2010 7.664 7.664 7.425 7.586 198,580 -0.13(-1.64%)
Aug 17, 2010 7.446 7.811 7.404 7.713 203,602 +0.38(+5.18%)
Aug 16, 2010 7.073 7.390 7.073 7.333 157,063 +0.20(+2.76%)
Aug 13, 2010 6.940 7.256 6.940 7.136 206,622 +0.03(+0.40%)
Aug 12, 2010 7.052 7.151 7.003 7.108 189,657 -0.07(-0.98%)
Aug 11, 2010 7.446 7.558 7.143 7.179 283,847 -0.46(-5.99%)
Aug 10, 2010 7.748 7.748 7.544 7.636 192,800 -0.26(-3.29%)
Aug 09, 2010 7.762 7.952 7.685 7.896 200,792 +0.18(+2.37%)
Aug 06, 2010 7.629 7.868 7.608 7.713 129,675 -0.04(-0.54%)
Aug 05, 2010 7.671 7.797 7.671 7.755 114,197 -0.01(-0.18%)
Aug 04, 2010 7.790 7.924 7.755 7.769 232,721 +0.01(+0.09%)
Aug 03, 2010 7.840 7.952 7.685 7.762 94,565 -0.10(-1.25%)
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.