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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 7.961 8.182 7.834 7.847 377,175 -0.04(-0.51%)
Jan 28, 2010 8.162 8.212 7.841 7.887 354,855 -0.27(-3.36%)
Jan 27, 2010 7.981 8.188 7.901 8.162 294,305 +0.33(+4.19%)
Jan 26, 2010 7.914 7.954 7.767 7.834 227,958 -0.15(-1.85%)
Jan 25, 2010 8.055 8.105 7.921 7.981 257,826 +0.07(+0.93%)
Jan 22, 2010 8.095 8.195 7.867 7.907 280,832 -0.12(-1.50%)
Jan 21, 2010 8.249 8.362 7.807 8.028 389,840 -0.21(-2.52%)
Jan 20, 2010 8.557 8.570 8.168 8.235 175,041 -0.41(-4.72%)
Jan 19, 2010 8.510 8.650 8.463 8.644 151,429 +0.23(+2.79%)
Jan 15, 2010 8.604 8.409 8.409 8.409 194,612 -0.16(-1.88%)
Jan 14, 2010 8.516 8.610 8.383 8.570 165,637 +0.17(+2.07%)
Jan 13, 2010 8.436 8.537 8.322 8.396 91,811 -0.01(-0.08%)
Jan 12, 2010 8.543 8.675 8.369 8.403 141,941 -0.19(-2.18%)
Jan 11, 2010 8.771 8.972 8.583 8.590 184,794 -0.10(-1.16%)
Jan 08, 2010 8.684 8.691 8.490 8.691 199,671 +0.13(+1.49%)
Jan 07, 2010 8.624 8.650 8.443 8.563 173,072 -0.05(-0.54%)
Jan 06, 2010 8.543 8.711 8.476 8.610 216,398 +0.09(+1.10%)
Jan 05, 2010 8.630 8.670 8.476 8.516 276,021 -0.16(-1.85%)
Jan 04, 2010 8.650 8.771 8.604 8.677 394,227 +0.09(+1.09%)
Dec 31, 2009 8.516 8.583 8.583 8.583 232,698 +0.09(+1.10%)
Dec 30, 2009 8.657 8.737 8.416 8.490 282,612 -0.21(-2.39%)
Dec 29, 2009 8.711 8.724 8.590 8.697 233,079 +0.11(+1.33%)
Dec 28, 2009 8.597 8.751 8.470 8.583 522,742 -0.06(-0.70%)
Dec 24, 2009 8.296 8.891 8.208 8.644 1,065,962 +1.02(+13.35%)
Dec 23, 2009 7.505 7.653 7.459 7.626 316,473 +0.26(+3.55%)
Dec 22, 2009 7.204 7.432 7.090 7.365 403,807 +0.18(+2.52%)
Dec 21, 2009 7.532 7.599 7.117 7.184 489,338 -0.03(-0.46%)
Dec 18, 2009 7.713 7.713 7.211 7.218 619,947 -0.45(-5.85%)
Dec 17, 2009 7.686 7.825 7.633 7.666 147,208 -0.13(-1.63%)
Dec 16, 2009 7.907 8.048 7.733 7.793 191,337 +0.03(+0.43%)
Dec 15, 2009 7.921 8.061 7.753 7.760 191,443 -0.19(-2.44%)
Dec 14, 2009 7.847 7.954 7.693 7.954 185,047 +0.29(+3.76%)
Dec 11, 2009 7.633 7.767 7.593 7.666 201,534 +0.09(+1.24%)
Dec 10, 2009 7.914 7.934 7.532 7.572 371,245 -0.33(-4.15%)
Dec 09, 2009 7.947 8.034 7.854 7.901 205,114 -0.07(-0.92%)
Dec 08, 2009 8.162 8.255 7.967 7.974 122,661 -0.26(-3.17%)
Dec 07, 2009 8.282 8.450 8.175 8.235 135,594 -0.16(-1.91%)
Dec 04, 2009 8.523 8.604 8.175 8.396 158,964 +0.09(+1.13%)
Dec 03, 2009 8.275 8.476 8.219 8.302 135,978 -0.02(-0.24%)
Dec 02, 2009 8.429 8.624 8.222 8.322 186,580 -0.11(-1.27%)
Dec 01, 2009 8.570 8.597 8.376 8.429 188,629 +0.01(+0.16%)
Nov 30, 2009 8.148 8.456 7.941 8.416 253,732 +0.22(+2.70%)
Nov 27, 2009 8.148 8.409 8.081 8.195 141,093 -0.46(-5.26%)
Nov 25, 2009 8.369 8.751 8.322 8.650 177,566 +0.07(+0.78%)
Nov 24, 2009 8.496 8.583 8.342 8.583 224,636 +0.01(+0.16%)
Nov 23, 2009 8.510 8.838 8.510 8.570 190,961 +0.23(+2.81%)
Nov 20, 2009 8.383 8.423 8.209 8.336 141,743 -0.08(-0.95%)
Nov 19, 2009 8.610 8.791 8.369 8.416 226,445 -0.33(-3.75%)
Nov 18, 2009 8.771 8.804 8.476 8.744 185,530 +0.00(+0.00%)
Nov 17, 2009 8.744 8.891 8.677 8.744 160,538 -0.09(-1.06%)
Nov 16, 2009 8.583 9.032 8.543 8.838 297,850 +0.33(+3.86%)
Nov 13, 2009 8.369 8.563 8.235 8.510 363,810 +0.19(+2.25%)
Nov 12, 2009 8.583 8.684 8.282 8.322 241,575 -0.26(-3.04%)
Nov 11, 2009 8.704 8.831 8.510 8.583 190,018 +0.04(+0.47%)
Nov 10, 2009 8.624 8.784 8.470 8.543 106,160 -0.11(-1.31%)
Nov 09, 2009 8.604 8.878 8.590 8.657 234,722 +0.40(+4.78%)
Nov 06, 2009 8.362 8.647 8.162 8.262 220,163 -0.24(-2.83%)
Nov 05, 2009 8.215 8.557 8.215 8.503 152,496 +0.42(+5.22%)
Nov 04, 2009 8.235 8.429 7.988 8.081 317,045 -0.07(-0.90%)
Nov 03, 2009 8.115 8.341 8.068 8.155 215,705 -0.10(-1.22%)
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.