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 (%)
Nov 30, 2005 8.328 8.453 8.168 8.196 446,855 +0.24(+2.96%)
Nov 29, 2005 8.064 8.064 7.641 7.960 72,918 +0.06(+0.70%)
Nov 28, 2005 7.967 8.078 7.905 7.905 83,777 +0.13(+1.69%)
Nov 25, 2005 7.822 7.829 7.731 7.773 20,420 -0.03(-0.44%)
Nov 23, 2005 7.905 8.009 7.704 7.808 55,085 -0.25(-3.10%)
Nov 22, 2005 8.120 8.120 7.766 8.057 68,280 -0.06(-0.77%)
Nov 21, 2005 8.245 8.245 7.919 8.120 58,581 +0.00(+0.00%)
Nov 18, 2005 8.099 8.182 7.842 8.120 135,284 +0.18(+2.27%)
Nov 17, 2005 7.974 8.002 7.822 7.940 155,914 +0.02(+0.26%)
Nov 16, 2005 7.933 8.009 7.829 7.919 57,749 +0.06(+0.79%)
Nov 15, 2005 8.078 8.092 7.814 7.856 73,940 -0.16(-1.99%)
Nov 14, 2005 8.023 8.148 7.995 8.016 31,433 -0.12(-1.45%)
Nov 11, 2005 8.037 8.134 7.933 8.134 31,691 +0.01(+0.17%)
Nov 10, 2005 8.078 8.175 8.009 8.120 69,007 +0.04(+0.51%)
Nov 09, 2005 8.092 8.092 7.974 8.078 46,004 +0.08(+1.04%)
Nov 08, 2005 7.967 8.099 7.946 7.995 85,699 +0.00(+0.00%)
Nov 07, 2005 8.141 8.141 7.974 7.995 35,560 -0.09(-1.11%)
Nov 04, 2005 7.988 8.189 7.988 8.085 61,721 +0.13(+1.66%)
Nov 03, 2005 7.974 8.189 7.919 7.953 72,012 +0.08(+1.06%)
Nov 02, 2005 7.787 7.870 7.731 7.870 81,155 +0.19(+2.53%)
Nov 01, 2005 7.634 7.794 7.627 7.676 56,340 +0.13(+1.75%)
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%)
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.