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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 8.904 8.974 8.974 8.974 222,571 +0.10(+1.10%)
Dec 30, 2009 9.051 9.135 8.799 8.876 270,313 -0.22(-2.39%)
Dec 29, 2009 9.107 9.121 8.981 9.093 222,936 +0.12(+1.33%)
Dec 28, 2009 8.988 9.149 8.855 8.974 499,992 -0.06(-0.70%)
Dec 24, 2009 8.673 9.296 8.582 9.037 1,019,571 +1.06(+13.35%)
Dec 23, 2009 7.847 8.001 7.798 7.973 302,700 +0.27(+3.55%)
Dec 22, 2009 7.532 7.770 7.413 7.700 386,233 +0.19(+2.52%)
Dec 21, 2009 7.875 7.945 7.441 7.511 468,042 -0.04(-0.46%)
Dec 18, 2009 8.064 8.064 7.539 7.546 592,966 -0.47(-5.85%)
Dec 17, 2009 8.036 8.182 7.980 8.015 140,801 -0.13(-1.63%)
Dec 16, 2009 8.267 8.414 8.085 8.148 183,010 +0.04(+0.43%)
Dec 15, 2009 8.281 8.428 8.106 8.113 183,111 -0.20(-2.44%)
Dec 14, 2009 8.204 8.316 8.043 8.316 176,994 +0.30(+3.76%)
Dec 11, 2009 7.980 8.120 7.938 8.015 192,763 +0.10(+1.24%)
Dec 10, 2009 8.274 8.295 7.875 7.917 355,089 -0.34(-4.15%)
Dec 09, 2009 8.309 8.400 8.211 8.260 196,187 -0.08(-0.92%)
Dec 08, 2009 8.533 8.631 8.330 8.337 117,323 -0.27(-3.17%)
Dec 07, 2009 8.659 8.834 8.547 8.610 129,693 -0.17(-1.91%)
Dec 04, 2009 8.911 8.995 8.547 8.778 152,045 +0.10(+1.13%)
Dec 03, 2009 8.652 8.862 8.592 8.680 130,060 -0.02(-0.24%)
Dec 02, 2009 8.813 9.016 8.596 8.701 178,460 -0.11(-1.27%)
Dec 01, 2009 8.960 8.988 8.757 8.813 180,420 +0.01(+0.16%)
Nov 30, 2009 8.519 8.841 8.302 8.799 242,690 +0.23(+2.70%)
Nov 27, 2009 8.519 8.792 8.449 8.568 134,953 -0.48(-5.26%)
Nov 25, 2009 8.750 9.149 8.701 9.044 169,838 +0.07(+0.78%)
Nov 24, 2009 8.883 8.974 8.722 8.974 214,860 +0.01(+0.16%)
Nov 23, 2009 8.897 9.240 8.897 8.960 182,650 +0.24(+2.81%)
Nov 20, 2009 8.764 8.806 8.582 8.715 135,574 -0.08(-0.95%)
Nov 19, 2009 9.002 9.191 8.750 8.799 216,590 -0.34(-3.75%)
Nov 18, 2009 9.170 9.205 8.862 9.142 177,455 +0.00(+0.00%)
Nov 17, 2009 9.142 9.296 9.072 9.142 153,551 -0.10(-1.06%)
Nov 16, 2009 8.974 9.443 8.932 9.240 284,887 +0.34(+3.86%)
Nov 13, 2009 8.750 8.953 8.610 8.897 347,977 +0.20(+2.25%)
Nov 12, 2009 8.974 9.079 8.659 8.701 231,061 -0.27(-3.04%)
Nov 11, 2009 9.100 9.233 8.897 8.974 181,748 +0.04(+0.47%)
Nov 10, 2009 9.016 9.184 8.855 8.932 101,540 -0.12(-1.31%)
Nov 09, 2009 8.995 9.282 8.981 9.051 224,507 +0.41(+4.78%)
Nov 06, 2009 8.743 9.040 8.533 8.638 210,581 -0.25(-2.83%)
Nov 05, 2009 8.589 8.946 8.589 8.890 145,860 +0.44(+5.22%)
Nov 04, 2009 8.610 8.813 8.351 8.449 303,247 -0.08(-0.90%)
Nov 03, 2009 8.484 8.721 8.435 8.526 206,317 -0.11(-1.22%)
Nov 02, 2009 8.512 8.722 8.379 8.631 210,608 +0.19(+2.24%)
Oct 30, 2009 8.785 8.820 8.414 8.442 354,357 -0.24(-2.74%)
Oct 29, 2009 8.330 8.925 8.330 8.680 292,280 +0.49(+5.98%)
Oct 28, 2009 8.855 8.855 8.162 8.190 471,644 -0.71(-8.02%)
Oct 27, 2009 9.100 9.296 8.862 8.904 178,894 -0.13(-1.40%)
Oct 26, 2009 9.191 9.429 8.925 9.030 227,184 -0.16(-1.75%)
Oct 23, 2009 9.254 9.646 9.100 9.191 355,759 -0.15(-1.65%)
Oct 22, 2009 9.296 9.418 9.107 9.345 590,776 +0.03(+0.38%)
Oct 21, 2009 9.247 9.730 9.170 9.310 395,741 -0.01(-0.15%)
Oct 20, 2009 9.282 9.443 9.135 9.324 289,951 -0.06(-0.60%)
Oct 19, 2009 9.212 9.408 9.163 9.380 188,860 +0.10(+1.13%)
Oct 16, 2009 9.191 9.317 9.058 9.275 356,956 -0.01(-0.15%)
Oct 15, 2009 9.394 9.429 9.226 9.289 440,323 -0.11(-1.12%)
Oct 14, 2009 9.443 9.562 9.338 9.394 333,809 +0.08(+0.90%)
Oct 13, 2009 9.324 9.387 9.079 9.310 347,021 -0.05(-0.52%)
Oct 12, 2009 9.415 9.457 9.310 9.359 350,541 +0.06(+0.60%)
Oct 09, 2009 9.072 9.310 8.911 9.303 465,644 +0.24(+2.63%)
Oct 08, 2009 8.925 9.219 8.904 9.065 735,382 +0.26(+2.94%)
Oct 07, 2009 8.701 9.100 8.673 8.806 380,387 +0.13(+1.45%)
Oct 06, 2009 8.176 8.736 8.120 8.680 696,856 +0.55(+6.80%)
Oct 05, 2009 7.826 8.155 7.714 8.127 347,100 +0.34(+4.31%)
Oct 02, 2009 7.616 7.917 7.578 7.791 251,330 +0.03(+0.36%)
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.