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 (%)
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.