Skip to main content

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

Historical Prices

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.