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

Golar Lng Ltd (NQ: GLNG )

28.88 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 31, 2005 7.655 7.711 7.544 7.544 36,319 -0.08(-1.09%)
Oct 28, 2005 7.655 7.745 7.593 7.627 189,578 +0.11(+1.48%)
Oct 27, 2005 7.627 7.655 7.489 7.517 23,795 -0.08(-1.00%)
Oct 26, 2005 7.766 7.766 7.593 7.593 138,973 -0.13(-1.71%)
Oct 25, 2005 7.766 7.877 7.572 7.725 459,932 +0.27(+3.63%)
Oct 24, 2005 7.419 7.579 7.378 7.454 65,772 +0.14(+1.90%)
Oct 21, 2005 7.357 7.406 7.149 7.315 59,459 +0.10(+1.44%)
Oct 20, 2005 7.419 7.440 7.211 7.211 56,657 -0.21(-2.89%)
Oct 19, 2005 7.440 7.489 7.239 7.426 733,118 -0.31(-3.95%)
Oct 18, 2005 7.953 8.127 7.731 7.731 108,239 -0.28(-3.46%)
Oct 17, 2005 7.946 8.120 7.912 8.009 84,589 +0.03(+0.43%)
Oct 14, 2005 7.822 8.120 7.738 7.974 112,516 -0.19(-2.29%)
Oct 13, 2005 7.988 8.203 7.926 8.161 99,302 -0.07(-0.84%)
Oct 12, 2005 8.293 8.349 8.168 8.231 102,617 -0.24(-2.86%)
Oct 11, 2005 8.480 8.654 8.439 8.473 151,590 -0.11(-1.29%)
Oct 10, 2005 8.404 8.765 8.404 8.584 86,074 +0.09(+1.06%)
Oct 07, 2005 8.383 8.536 8.252 8.494 89,895 +0.27(+3.29%)
Oct 06, 2005 8.328 8.369 8.092 8.224 87,618 -0.19(-2.23%)
Oct 05, 2005 8.612 8.612 8.369 8.411 90,855 -0.24(-2.80%)
Oct 04, 2005 8.730 8.883 8.654 8.654 63,254 -0.16(-1.81%)
Oct 03, 2005 8.744 8.869 8.702 8.813 106,133 -0.16(-1.78%)
Sep 30, 2005 8.806 9.000 8.688 8.973 86,526 +0.10(+1.09%)
Sep 29, 2005 8.938 8.973 8.806 8.876 46,835 +0.01(+0.16%)
Sep 28, 2005 8.827 8.883 8.737 8.862 36,555 +0.15(+1.75%)
Sep 27, 2005 8.744 8.772 8.668 8.709 21,790 -0.06(-0.71%)
Sep 26, 2005 8.779 8.799 8.654 8.772 40,352 +0.03(+0.40%)
Sep 23, 2005 8.737 8.862 8.640 8.737 73,714 +0.02(+0.24%)
Sep 22, 2005 8.737 8.903 8.688 8.716 175,559 +0.23(+2.70%)
Sep 21, 2005 8.529 8.584 8.473 8.487 451,480 +0.12(+1.49%)
Sep 20, 2005 8.529 8.529 8.356 8.363 92,936 -0.08(-0.99%)
Sep 19, 2005 8.418 8.564 8.349 8.446 153,012 -0.03(-0.41%)
Sep 16, 2005 8.557 8.557 8.446 8.480 200,088 -0.12(-1.37%)
Sep 15, 2005 8.598 8.723 8.591 8.598 60,544 -0.14(-1.59%)
Sep 14, 2005 8.668 8.862 8.640 8.737 135,706 +0.09(+1.04%)
Sep 13, 2005 8.730 8.758 8.598 8.647 280,928 -0.24(-2.65%)
Sep 12, 2005 8.799 8.973 8.772 8.883 213,398 -0.10(-1.16%)
Sep 09, 2005 8.931 9.056 8.730 8.987 181,839 -0.05(-0.54%)
Sep 08, 2005 8.966 9.063 8.869 9.035 211,123 +0.13(+1.48%)
Sep 07, 2005 9.014 9.014 8.716 8.903 300,256 -0.12(-1.38%)
Sep 06, 2005 9.035 9.236 8.952 9.028 109,612 -0.11(-1.21%)
Sep 02, 2005 9.278 9.278 9.098 9.139 89,693 -0.05(-0.53%)
Sep 01, 2005 9.257 9.326 8.980 9.188 295,789 -0.05(-0.53%)
Aug 31, 2005 9.215 9.361 9.160 9.236 217,365 +0.22(+2.46%)
Aug 30, 2005 8.973 9.250 8.910 9.014 225,836 +0.03(+0.39%)
Aug 29, 2005 9.236 9.236 8.772 8.980 124,196 -0.07(-0.77%)
Aug 26, 2005 9.104 9.188 9.028 9.049 115,444 -0.05(-0.53%)
Aug 25, 2005 9.326 9.326 9.021 9.098 99,456 -0.26(-2.81%)
Aug 24, 2005 9.326 9.458 9.215 9.361 102,205 -0.17(-1.82%)
Aug 23, 2005 9.541 9.604 9.396 9.534 62,188 -0.11(-1.15%)
Aug 22, 2005 9.680 9.819 9.604 9.645 172,079 +0.00(+0.00%)
Aug 19, 2005 9.576 9.708 9.437 9.645 98,083 -0.01(-0.14%)
Aug 18, 2005 9.694 9.694 9.458 9.659 103,295 +0.01(+0.14%)
Aug 17, 2005 9.659 9.708 9.451 9.645 155,903 +0.19(+2.05%)
Aug 16, 2005 9.569 9.722 9.451 9.451 70,095 +0.01(+0.15%)
Aug 15, 2005 9.520 9.597 9.340 9.437 60,080 -0.11(-1.16%)
Aug 12, 2005 9.729 9.729 9.534 9.548 97,322 -0.16(-1.64%)
Aug 11, 2005 10.05 10.05 9.652 9.708 1,312,341 +0.17(+1.82%)
Aug 10, 2005 9.597 9.652 9.451 9.534 82,146 +0.00(+0.00%)
Aug 09, 2005 9.527 9.604 9.486 9.534 108,017 +0.06(+0.59%)
Aug 08, 2005 9.534 9.562 9.430 9.479 84,583 +0.13(+1.41%)
Aug 05, 2005 9.701 9.701 9.146 9.347 225,490 -0.23(-2.39%)
Aug 04, 2005 9.673 9.729 9.534 9.576 132,530 -0.05(-0.50%)
Aug 03, 2005 9.562 9.735 9.507 9.624 142,016 +0.13(+1.39%)
Aug 02, 2005 9.507 9.507 9.361 9.493 76,987 +0.10(+1.03%)
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.