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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 7.633 7.671 7.525 7.582 184,235 -0.06(-0.83%)
Jun 29, 2005 7.500 7.684 7.500 7.646 74,574 +0.16(+2.11%)
Jun 28, 2005 7.601 7.658 7.487 7.487 44,804 -0.09(-1.17%)
Jun 27, 2005 7.576 7.614 7.513 7.576 65,273 +0.09(+1.18%)
Jun 24, 2005 7.525 7.595 7.452 7.487 141,347 +0.10(+1.30%)
Jun 23, 2005 7.354 7.462 7.253 7.391 114,678 -0.01(-0.19%)
Jun 22, 2005 7.411 7.437 7.297 7.405 359,979 -0.08(-1.02%)
Jun 21, 2005 7.411 7.532 7.411 7.481 46,483 -0.03(-0.34%)
Jun 20, 2005 7.544 7.544 7.424 7.506 35,975 -0.03(-0.42%)
Jun 17, 2005 7.392 7.576 7.392 7.538 102,095 +0.13(+1.79%)
Jun 16, 2005 7.595 7.614 7.348 7.405 747,102 -0.32(-4.18%)
Jun 15, 2005 7.747 7.766 7.658 7.728 170,574 -0.05(-0.65%)
Jun 14, 2005 7.791 7.861 7.753 7.778 85,667 -0.08(-0.97%)
Jun 13, 2005 7.975 8.006 7.816 7.854 130,657 -0.15(-1.90%)
Jun 10, 2005 7.842 8.165 7.842 8.006 176,363 +0.32(+4.20%)
Jun 09, 2005 7.728 7.734 7.608 7.684 98,458 +0.09(+1.17%)
Jun 08, 2005 7.721 7.721 7.570 7.595 192,610 -0.06(-0.74%)
Jun 07, 2005 7.728 7.753 7.620 7.652 84,964 -0.11(-1.39%)
Jun 06, 2005 7.658 7.785 7.582 7.759 114,811 +0.18(+2.42%)
Jun 03, 2005 7.646 7.753 7.532 7.576 90,644 -0.11(-1.40%)
Jun 02, 2005 7.595 7.759 7.595 7.684 60,070 +0.11(+1.42%)
Jun 01, 2005 7.430 7.665 7.380 7.576 376,423 +0.09(+1.18%)
May 31, 2005 7.595 7.595 7.437 7.487 499,294 -0.21(-2.71%)
May 27, 2005 7.646 7.785 7.601 7.696 61,000 +0.07(+0.91%)
May 26, 2005 7.759 7.759 7.608 7.627 201,433 -0.14(-1.79%)
May 25, 2005 7.702 7.810 7.601 7.766 68,832 +0.06(+0.82%)
May 24, 2005 7.690 7.785 7.665 7.702 86,426 +0.05(+0.66%)
May 23, 2005 7.646 7.734 7.563 7.652 46,430 -0.07(-0.90%)
May 20, 2005 7.721 7.772 7.671 7.721 88,082 -0.07(-0.89%)
May 19, 2005 7.778 7.842 7.747 7.791 120,638 +0.07(+0.90%)
May 18, 2005 7.721 7.848 7.677 7.721 87,848 +0.06(+0.74%)
May 17, 2005 7.753 7.842 7.652 7.665 301,634 -0.18(-2.34%)
May 16, 2005 7.544 7.930 7.538 7.848 268,749 +0.13(+1.64%)
May 13, 2005 7.589 7.785 7.576 7.721 124,607 +0.06(+0.83%)
May 12, 2005 7.684 7.816 7.519 7.658 240,015 -0.16(-2.02%)
May 11, 2005 7.797 7.911 7.721 7.816 227,865 -0.09(-1.12%)
May 10, 2005 7.924 7.987 7.797 7.905 113,321 -0.18(-2.27%)
May 09, 2005 8.070 8.089 7.899 8.089 343,814 -0.14(-1.69%)
May 06, 2005 7.690 8.253 7.620 8.228 323,868 +0.54(+7.08%)
May 05, 2005 7.468 7.747 7.310 7.684 424,816 +0.25(+3.32%)
May 04, 2005 7.310 7.500 7.285 7.437 100,657 +0.08(+1.03%)
May 03, 2005 7.437 7.456 7.278 7.361 278,229 -0.08(-1.11%)
May 02, 2005 7.513 7.538 7.373 7.443 323,261 -0.05(-0.68%)
Apr 29, 2005 7.500 7.570 7.342 7.494 155,897 +0.09(+1.20%)
Apr 28, 2005 7.690 7.690 7.342 7.405 235,171 -0.30(-3.86%)
Apr 27, 2005 7.696 7.791 7.658 7.702 16,258 -0.06(-0.73%)
Apr 26, 2005 7.911 7.968 7.734 7.759 214,975 -0.31(-3.84%)
Apr 25, 2005 8.000 8.108 7.867 8.070 108,862 +0.08(+0.95%)
Apr 22, 2005 8.101 8.116 7.892 7.994 97,769 -0.20(-2.40%)
Apr 21, 2005 8.044 8.316 7.943 8.190 88,197 +0.25(+3.19%)
Apr 20, 2005 8.133 8.133 7.823 7.937 81,076 -0.20(-2.41%)
Apr 19, 2005 7.968 8.158 7.968 8.133 268,885 +0.25(+3.13%)
Apr 18, 2005 7.835 7.975 7.835 7.886 227,375 -0.03(-0.32%)
Apr 15, 2005 8.240 8.272 7.861 7.911 275,251 -0.25(-3.03%)
Apr 14, 2005 8.165 8.247 8.114 8.158 170,590 -0.15(-1.75%)
Apr 13, 2005 8.272 8.462 8.228 8.304 159,395 +0.02(+0.23%)
Apr 12, 2005 8.323 8.418 8.266 8.285 193,858 -0.09(-1.13%)
Apr 11, 2005 8.266 8.449 8.215 8.380 143,870 +0.15(+1.85%)
Apr 08, 2005 8.310 8.354 8.165 8.228 877,939 +0.00(+0.00%)
Apr 07, 2005 8.291 8.291 8.165 8.228 177,181 -0.06(-0.76%)
Apr 06, 2005 8.190 8.297 8.165 8.291 78,124 +0.06(+0.77%)
Apr 05, 2005 8.215 8.316 8.165 8.228 100,488 +0.00(+0.00%)
Apr 04, 2005 8.228 8.259 8.146 8.228 200,036 +0.03(+0.31%)
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.