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

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2008 4.507 4.805 4.403 4.687 846,757 +0.21(+4.64%)
Dec 30, 2008 4.174 4.507 4.174 4.479 1,021,042 +0.38(+9.31%)
Dec 29, 2008 4.091 4.278 3.959 4.098 957,288 +0.01(+0.34%)
Dec 26, 2008 4.188 4.237 3.821 4.084 686,092 -0.08(-2.00%)
Dec 24, 2008 4.258 4.389 4.140 4.167 235,306 -0.07(-1.64%)
Dec 23, 2008 4.604 4.715 4.216 4.237 281,124 -0.35(-7.70%)
Dec 22, 2008 4.993 4.993 4.507 4.590 661,561 -0.40(-7.93%)
Dec 19, 2008 4.833 5.159 4.590 4.986 1,191,502 +0.55(+12.34%)
Dec 18, 2008 4.819 4.819 4.327 4.438 246,435 -0.37(-7.65%)
Dec 17, 2008 4.798 4.951 4.653 4.805 292,744 -0.08(-1.56%)
Dec 16, 2008 4.438 4.889 4.278 4.882 497,646 +0.55(+12.82%)
Dec 15, 2008 4.590 4.750 4.202 4.327 386,574 -0.24(-5.17%)
Dec 12, 2008 4.015 4.563 3.966 4.563 246,393 +0.42(+10.03%)
Dec 11, 2008 4.611 4.701 4.022 4.147 337,739 -0.49(-10.48%)
Dec 10, 2008 4.576 4.819 4.514 4.632 243,146 +0.28(+6.54%)
Dec 09, 2008 4.382 4.722 4.264 4.348 667,313 -0.08(-1.88%)
Dec 08, 2008 4.271 4.632 4.112 4.431 404,621 +0.29(+7.04%)
Dec 05, 2008 4.077 4.160 3.786 4.140 309,480 -0.03(-0.83%)
Dec 04, 2008 4.216 4.327 3.994 4.174 357,612 -0.13(-3.06%)
Dec 03, 2008 4.015 4.355 3.939 4.306 301,368 -0.02(-0.48%)
Dec 02, 2008 4.140 4.334 4.043 4.327 488,914 +0.28(+7.03%)
Dec 01, 2008 4.313 4.424 4.036 4.043 551,978 -0.44(-9.89%)
Nov 28, 2008 4.438 4.493 4.223 4.486 101,093 -0.19(-4.15%)
Nov 26, 2008 3.696 4.785 3.668 4.681 468,108 +0.71(+17.80%)
Nov 25, 2008 3.987 4.029 3.710 3.973 386,430 -0.07(-1.72%)
Nov 24, 2008 3.335 4.091 3.176 4.043 454,060 +0.77(+23.52%)
Nov 21, 2008 2.892 3.287 2.746 3.273 392,254 +0.44(+15.69%)
Nov 20, 2008 3.093 3.266 2.815 2.829 386,928 -0.26(-8.52%)
Nov 19, 2008 3.675 3.737 3.079 3.093 283,893 -0.65(-17.41%)
Nov 18, 2008 3.800 4.015 3.536 3.744 271,907 -0.06(-1.46%)
Nov 17, 2008 3.904 3.994 3.786 3.800 207,077 -0.16(-4.03%)
Nov 14, 2008 3.973 4.271 3.945 3.959 299,980 -0.10(-2.39%)
Nov 13, 2008 3.523 4.098 3.280 4.056 380,031 +0.49(+13.81%)
Nov 12, 2008 4.160 4.230 3.557 3.564 317,554 -0.67(-15.88%)
Nov 11, 2008 4.285 4.493 4.063 4.237 156,736 -0.10(-2.24%)
Nov 10, 2008 4.882 4.889 4.264 4.334 189,276 -0.47(-9.81%)
Nov 07, 2008 4.452 4.833 4.452 4.805 192,761 +0.41(+9.31%)
Nov 06, 2008 4.466 4.642 4.154 4.396 316,940 -0.12(-2.76%)
Nov 05, 2008 4.819 4.916 4.514 4.521 276,703 -0.38(-7.78%)
Nov 04, 2008 5.027 5.083 4.590 4.902 366,560 +0.00(+0.00%)
Nov 03, 2008 4.902 5.145 4.701 4.902 298,590 +0.16(+3.36%)
Oct 31, 2008 4.334 4.819 4.084 4.743 413,711 +0.21(+4.75%)
Oct 30, 2008 4.355 4.660 4.230 4.528 353,069 +0.19(+4.48%)
Oct 29, 2008 3.939 4.604 3.821 4.334 534,356 +0.26(+6.29%)
Oct 28, 2008 3.675 4.077 3.467 4.077 578,988 +0.49(+13.73%)
Oct 27, 2008 3.814 3.890 3.571 3.585 466,034 -0.58(-13.83%)
Oct 24, 2008 4.077 4.313 3.793 4.160 267,450 -0.29(-6.54%)
Oct 23, 2008 4.861 4.868 4.181 4.452 493,770 -0.38(-7.89%)
Oct 22, 2008 5.124 5.173 4.736 4.833 241,360 -0.46(-8.77%)
Oct 21, 2008 5.568 5.582 5.090 5.298 387,363 -0.48(-8.28%)
Oct 20, 2008 5.450 5.936 5.443 5.776 242,128 +0.40(+7.35%)
Oct 17, 2008 5.166 5.707 4.938 5.381 418,473 -0.17(-3.00%)
Oct 16, 2008 5.069 5.610 4.854 5.547 432,103 +0.42(+8.25%)
Oct 15, 2008 5.568 5.755 5.124 5.124 305,171 -0.73(-12.44%)
Oct 14, 2008 6.164 6.456 5.582 5.852 401,418 -0.08(-1.40%)
Oct 13, 2008 5.076 5.956 5.069 5.936 692,984 +0.53(+9.88%)
Oct 10, 2008 4.681 6.386 4.077 5.402 817,056 +0.31(+5.99%)
Oct 09, 2008 6.324 6.421 5.006 5.097 765,114 -0.82(-13.83%)
Oct 08, 2008 5.721 6.449 5.402 5.915 688,586 -0.31(-4.91%)
Oct 07, 2008 6.934 6.990 6.019 6.220 685,360 -0.43(-6.47%)
Oct 06, 2008 7.114 7.114 6.310 6.650 735,349 -0.98(-12.82%)
Oct 03, 2008 8.037 8.106 7.503 7.627 317,063 -0.30(-3.76%)
Oct 02, 2008 8.640 8.702 7.898 7.926 342,680 -0.80(-9.14%)
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.