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

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2005 9.396 9.465 9.396 9.430 176,102 -0.09(-0.95%)
Jan 28, 2005 9.555 9.555 9.458 9.520 82,375 -0.01(-0.15%)
Jan 27, 2005 9.437 9.611 9.437 9.534 437,906 +0.10(+1.10%)
Jan 26, 2005 9.590 9.659 9.195 9.430 368,470 -0.25(-2.58%)
Jan 25, 2005 9.874 9.902 9.666 9.680 301,196 -0.10(-0.99%)
Jan 24, 2005 9.846 9.950 9.729 9.777 164,310 -0.11(-1.12%)
Jan 21, 2005 10.01 10.07 9.888 9.888 129,946 -0.02(-0.21%)
Jan 20, 2005 10.11 10.14 9.812 9.909 410,480 -0.36(-3.51%)
Jan 19, 2005 10.33 10.40 10.23 10.27 211,852 -0.14(-1.33%)
Jan 18, 2005 10.51 10.51 10.33 10.41 402,258 -0.08(-0.79%)
Jan 14, 2005 10.66 10.66 10.48 10.49 235,186 -0.15(-1.43%)
Jan 13, 2005 10.53 10.71 10.52 10.64 198,753 +0.07(+0.66%)
Jan 12, 2005 10.82 10.82 10.55 10.57 308,312 -0.19(-1.74%)
Jan 11, 2005 10.69 10.92 10.62 10.76 1,335,489 +0.17(+1.57%)
Jan 10, 2005 10.70 10.71 10.48 10.60 88,996 -0.01(-0.13%)
Jan 07, 2005 10.76 10.89 10.44 10.61 264,130 -0.14(-1.29%)
Jan 06, 2005 10.51 10.78 10.47 10.75 431,017 +0.28(+2.65%)
Jan 05, 2005 10.27 10.47 10.26 10.47 182,156 -0.01(-0.13%)
Jan 04, 2005 10.53 10.62 10.39 10.48 280,054 -0.02(-0.20%)
Jan 03, 2005 10.43 10.55 10.39 10.51 313,839 +0.18(+1.75%)
Dec 31, 2004 10.22 10.33 10.17 10.32 195,267 +0.03(+0.34%)
Dec 30, 2004 10.07 10.44 10.06 10.29 161,665 +0.16(+1.57%)
Dec 29, 2004 10.29 10.32 10.01 10.13 112,776 -0.10(-0.95%)
Dec 28, 2004 10.05 10.32 10.02 10.23 165,991 +0.35(+3.58%)
Dec 27, 2004 10.14 10.23 9.812 9.874 222,235 -0.26(-2.53%)
Dec 23, 2004 9.770 10.13 9.770 10.13 158,636 +0.30(+3.03%)
Dec 22, 2004 9.791 9.916 9.638 9.833 222,812 -0.10(-1.05%)
Dec 21, 2004 9.923 9.999 9.812 9.937 114,651 +0.19(+1.99%)
Dec 20, 2004 9.846 9.978 9.694 9.742 224,399 -0.12(-1.26%)
Dec 17, 2004 10.06 10.06 9.846 9.867 257,568 -0.22(-2.20%)
Dec 16, 2004 10.19 10.19 10.08 10.09 152,868 -0.14(-1.36%)
Dec 15, 2004 10.04 10.30 10.04 10.23 298,381 +0.16(+1.58%)
Dec 14, 2004 10.09 10.17 9.985 10.07 145,513 -0.01(-0.07%)
Dec 13, 2004 9.812 10.08 9.791 10.08 193,104 +0.12(+1.25%)
Dec 10, 2004 9.978 10.12 9.839 9.950 144,503 -0.15(-1.44%)
Dec 09, 2004 9.902 10.21 9.826 10.10 237,378 +0.08(+0.76%)
Dec 08, 2004 9.950 10.07 9.916 10.02 171,904 +0.01(+0.14%)
Dec 07, 2004 10.28 10.37 9.957 10.01 290,449 -0.20(-1.97%)
Dec 06, 2004 10.30 10.33 10.14 10.21 655,025 +0.24(+2.36%)
Dec 03, 2004 9.791 9.971 9.590 9.971 1,023,784 +0.26(+2.71%)
Dec 02, 2004 10.40 10.40 9.673 9.708 999,700 -0.69(-6.67%)
Dec 01, 2004 10.57 10.57 10.28 10.40 712,135 +0.12(+1.14%)
Nov 30, 2004 10.31 10.51 10.15 10.28 537,346 -0.08(-0.73%)
Nov 29, 2004 10.89 10.99 10.05 10.36 2,225,674 -1.33(-11.39%)
Nov 26, 2004 11.19 11.93 11.18 11.69 408,129 +0.82(+7.53%)
Nov 24, 2004 11.02 11.03 10.61 10.87 296,074 -0.05(-0.45%)
Nov 23, 2004 11.02 11.06 10.78 10.92 111,911 -0.04(-0.38%)
Nov 22, 2004 10.93 11.05 10.92 10.96 240,695 -0.17(-1.50%)
Nov 19, 2004 11.02 11.16 11.02 11.13 295,497 +0.31(+2.82%)
Nov 18, 2004 10.98 11.03 10.75 10.82 310,783 -0.13(-1.20%)
Nov 17, 2004 10.87 11.16 10.86 10.96 187,191 +0.24(+2.27%)
Nov 16, 2004 11.01 11.14 10.68 10.71 273,432 -0.36(-3.26%)
Nov 15, 2004 11.30 11.41 11.05 11.07 242,137 -0.15(-1.36%)
Nov 12, 2004 11.37 11.37 11.06 11.23 184,307 -0.17(-1.52%)
Nov 11, 2004 11.34 11.44 11.31 11.40 254,972 -0.08(-0.66%)
Nov 10, 2004 11.59 11.62 11.44 11.48 150,993 -0.17(-1.49%)
Nov 09, 2004 11.12 11.87 11.10 11.65 627,336 +0.40(+3.58%)
Nov 08, 2004 11.28 11.29 11.17 11.25 47,446 -0.06(-0.55%)
Nov 05, 2004 11.45 11.55 11.27 11.31 54,513 -0.12(-1.09%)
Nov 04, 2004 11.35 11.50 11.26 11.43 107,151 +0.06(+0.55%)
Nov 03, 2004 11.39 11.42 11.27 11.37 107,728 +0.17(+1.48%)
Nov 02, 2004 11.29 11.51 11.21 11.21 136,427 +0.06(+0.56%)
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.