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

Golar Lng Ltd (NQ: GLNG )

37.50 +1.91 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2005 8.340 8.517 8.289 8.391 56,880 -0.03(-0.38%)
Dec 29, 2005 8.353 8.555 8.251 8.422 178,477 +0.09(+1.06%)
Dec 28, 2005 8.251 8.422 8.226 8.334 114,802 -0.01(-0.08%)
Dec 27, 2005 8.182 8.378 8.182 8.340 93,642 +0.01(+0.08%)
Dec 23, 2005 8.277 8.384 8.220 8.334 166,913 +0.03(+0.30%)
Dec 22, 2005 8.169 8.606 8.144 8.308 399,633 +0.08(+1.00%)
Dec 21, 2005 8.156 8.232 8.074 8.226 134,268 -0.01(-0.15%)
Dec 20, 2005 8.296 8.296 8.112 8.239 497,143 -0.18(-2.18%)
Dec 19, 2005 8.460 8.549 8.283 8.422 145,866 +0.06(+0.68%)
Dec 16, 2005 8.245 8.492 8.226 8.365 208,311 -0.04(-0.53%)
Dec 15, 2005 8.327 8.435 8.239 8.410 127,160 -0.06(-0.67%)
Dec 14, 2005 8.524 8.555 8.378 8.467 140,916 -0.11(-1.26%)
Dec 13, 2005 8.403 8.631 8.353 8.574 172,309 +0.03(+0.37%)
Dec 12, 2005 8.492 8.549 8.391 8.543 182,060 +0.13(+1.50%)
Dec 09, 2005 8.296 8.454 8.289 8.416 261,665 +0.14(+1.68%)
Dec 08, 2005 8.315 8.359 8.144 8.277 208,769 -0.11(-1.36%)
Dec 07, 2005 8.182 8.473 8.112 8.391 546,075 +0.17(+2.08%)
Dec 06, 2005 8.112 8.391 8.042 8.220 598,344 +0.18(+2.29%)
Dec 05, 2005 7.979 8.106 7.871 8.036 237,355 -0.07(-0.86%)
Dec 02, 2005 7.783 8.125 7.783 8.106 494,253 +0.72(+9.68%)
Dec 01, 2005 7.529 7.529 7.390 7.390 230,901 -0.09(-1.27%)
Nov 30, 2005 7.605 7.719 7.460 7.485 489,296 +0.22(+2.96%)
Nov 29, 2005 7.365 7.365 6.979 7.270 79,843 +0.05(+0.70%)
Nov 28, 2005 7.276 7.378 7.219 7.219 91,734 +0.12(+1.69%)
Nov 25, 2005 7.143 7.150 7.061 7.099 22,360 -0.03(-0.44%)
Nov 23, 2005 7.219 7.314 7.036 7.131 60,317 -0.23(-3.10%)
Nov 22, 2005 7.415 7.415 7.093 7.359 74,765 -0.06(-0.77%)
Nov 21, 2005 7.529 7.529 7.232 7.415 64,145 +0.00(+0.00%)
Nov 18, 2005 7.396 7.473 7.162 7.415 148,132 +0.16(+2.27%)
Nov 17, 2005 7.283 7.308 7.143 7.251 170,722 +0.02(+0.26%)
Nov 16, 2005 7.245 7.314 7.150 7.232 63,234 +0.06(+0.79%)
Nov 15, 2005 7.378 7.390 7.137 7.175 80,963 -0.15(-1.99%)
Nov 14, 2005 7.327 7.441 7.302 7.321 34,418 -0.11(-1.45%)
Nov 11, 2005 7.340 7.428 7.245 7.428 34,701 +0.01(+0.17%)
Nov 10, 2005 7.378 7.466 7.314 7.415 75,561 +0.04(+0.51%)
Nov 09, 2005 7.390 7.390 7.283 7.378 50,374 +0.08(+1.04%)
Nov 08, 2005 7.276 7.396 7.257 7.302 93,839 +0.00(+0.00%)
Nov 07, 2005 7.434 7.434 7.283 7.302 38,938 -0.08(-1.12%)
Nov 04, 2005 7.295 7.479 7.295 7.384 67,583 +0.12(+1.66%)
Nov 03, 2005 7.283 7.479 7.232 7.264 78,852 +0.08(+1.06%)
Nov 02, 2005 7.112 7.188 7.061 7.188 88,863 +0.18(+2.53%)
Nov 01, 2005 6.972 7.118 6.966 7.010 61,691 +0.12(+1.75%)
Oct 31, 2005 6.991 7.042 6.890 6.890 39,768 -0.08(-1.09%)
Oct 28, 2005 6.991 7.074 6.934 6.966 207,583 +0.10(+1.48%)
Oct 27, 2005 6.966 6.991 6.839 6.865 26,055 -0.07(-1.00%)
Oct 26, 2005 7.093 7.093 6.934 6.934 152,172 -0.12(-1.71%)
Oct 25, 2005 7.093 7.194 6.915 7.055 503,615 +0.25(+3.63%)
Oct 24, 2005 6.776 6.922 6.738 6.808 72,019 +0.13(+1.90%)
Oct 21, 2005 6.719 6.763 6.529 6.681 65,107 +0.09(+1.44%)
Oct 20, 2005 6.776 6.795 6.586 6.586 62,039 -0.20(-2.89%)
Oct 19, 2005 6.795 6.839 6.611 6.782 802,747 -0.28(-3.95%)
Oct 18, 2005 7.264 7.422 7.061 7.061 118,519 -0.25(-3.46%)
Oct 17, 2005 7.257 7.415 7.226 7.314 92,623 +0.03(+0.43%)
Oct 14, 2005 7.143 7.415 7.067 7.283 123,203 -0.17(-2.29%)
Oct 13, 2005 7.295 7.491 7.238 7.454 108,733 -0.06(-0.84%)
Oct 12, 2005 7.574 7.624 7.460 7.517 112,364 -0.22(-2.86%)
Oct 11, 2005 7.745 7.903 7.707 7.738 165,988 -0.10(-1.29%)
Oct 10, 2005 7.675 8.004 7.675 7.840 94,250 +0.08(+1.06%)
Oct 07, 2005 7.656 7.795 7.536 7.757 98,433 +0.25(+3.29%)
Oct 06, 2005 7.605 7.643 7.390 7.510 95,939 -0.17(-2.23%)
Oct 05, 2005 7.865 7.865 7.643 7.681 99,484 -0.22(-2.80%)
Oct 04, 2005 7.973 8.112 7.903 7.903 69,261 -0.15(-1.81%)
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.