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

Golar Lng Ltd (NQ: GLNG )

24.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2009 3.754 4.076 3.705 3.887 450,874 +0.11(+2.97%)
Apr 30, 2009 3.887 4.006 3.747 3.775 356,894 -0.06(-1.64%)
Apr 29, 2009 3.747 3.866 3.698 3.838 262,676 +0.20(+5.38%)
Apr 28, 2009 3.565 3.803 3.404 3.642 241,030 +0.04(+0.97%)
Apr 27, 2009 3.768 3.810 3.600 3.607 365,870 -0.26(-6.70%)
Apr 24, 2009 3.922 3.936 3.642 3.866 392,630 +0.01(+0.36%)
Apr 23, 2009 3.838 3.922 3.726 3.852 287,824 +0.18(+4.76%)
Apr 22, 2009 3.852 3.922 3.642 3.677 268,446 -0.18(-4.55%)
Apr 21, 2009 3.551 3.956 3.551 3.852 365,879 +0.41(+11.79%)
Apr 20, 2009 3.817 3.838 3.439 3.446 514,240 -0.47(-11.99%)
Apr 17, 2009 3.747 4.160 3.544 3.915 522,973 +0.18(+4.68%)
Apr 16, 2009 3.187 3.936 3.187 3.740 823,128 +0.60(+19.20%)
Apr 15, 2009 2.851 3.138 2.844 3.138 315,280 +0.27(+9.27%)
Apr 14, 2009 2.907 3.026 2.809 2.872 401,356 -0.14(-4.65%)
Apr 13, 2009 2.991 3.054 2.823 3.012 214,861 -0.02(-0.69%)
Apr 09, 2009 2.844 3.033 2.725 3.033 386,346 +0.34(+12.76%)
Apr 08, 2009 2.472 3.012 2.472 2.689 223,869 +0.24(+9.71%)
Apr 07, 2009 2.570 2.605 2.451 2.451 156,318 -0.20(-7.65%)
Apr 06, 2009 2.689 2.746 2.528 2.654 271,657 -0.10(-3.56%)
Apr 03, 2009 2.795 2.795 2.619 2.753 122,390 -0.04(-1.50%)
Apr 02, 2009 2.704 2.914 2.696 2.795 270,336 +0.20(+7.55%)
Apr 01, 2009 2.374 2.640 2.115 2.598 310,901 +0.20(+8.16%)
Mar 31, 2009 2.493 2.802 2.353 2.402 430,184 +0.01(+0.29%)
Mar 30, 2009 2.563 2.570 2.283 2.395 385,870 -0.38(-13.64%)
Mar 26, 2009 2.781 2.858 2.668 2.774 473,850 +0.07(+2.59%)
Mar 25, 2009 2.837 2.907 2.535 2.704 214,868 -0.11(-3.74%)
Mar 24, 2009 3.061 3.061 2.802 2.809 152,619 -0.18(-6.09%)
Mar 23, 2009 2.774 2.998 2.619 2.991 383,502 +0.55(+22.35%)
Mar 20, 2009 2.549 2.654 2.416 2.444 417,995 -0.07(-2.79%)
Mar 19, 2009 2.500 2.802 2.486 2.514 420,425 +0.07(+2.87%)
Mar 18, 2009 2.283 2.444 2.108 2.444 472,565 +0.15(+6.73%)
Mar 17, 2009 2.038 2.297 2.038 2.290 417,998 +0.27(+13.15%)
Mar 16, 2009 2.094 2.248 2.003 2.024 274,477 -0.05(-2.36%)
Mar 13, 2009 2.178 2.269 2.073 2.073 319,309 -0.08(-3.90%)
Mar 12, 2009 1.926 2.220 1.884 2.157 294,159 +0.22(+11.59%)
Mar 11, 2009 2.003 2.052 1.926 1.933 337,706 -0.04(-2.13%)
Mar 10, 2009 1.926 2.129 1.919 1.975 479,607 +0.13(+6.82%)
Mar 09, 2009 2.094 2.255 1.842 1.849 389,854 -0.29(-13.44%)
Mar 06, 2009 2.213 2.346 2.038 2.136 255,190 -0.02(-0.97%)
Mar 05, 2009 2.444 2.486 2.115 2.157 266,818 -0.37(-14.68%)
Mar 04, 2009 2.353 2.718 2.276 2.528 427,657 +0.11(+4.64%)
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.