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 (%)
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.