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 (%)
Jul 29, 2005 8.397 8.486 8.334 8.403 137,555 +0.10(+1.22%)
Jul 28, 2005 8.232 8.384 8.232 8.302 46,956 +0.18(+2.26%)
Jul 27, 2005 8.239 8.239 7.897 8.118 121,808 -0.14(-1.69%)
Jul 26, 2005 8.226 8.498 8.213 8.258 56,422 +0.09(+1.09%)
Jul 25, 2005 8.188 8.232 8.011 8.169 115,574 -0.02(-0.23%)
Jul 22, 2005 8.036 8.201 7.960 8.188 117,638 +0.28(+3.61%)
Jul 21, 2005 8.055 8.169 7.726 7.903 144,414 -0.22(-2.73%)
Jul 20, 2005 8.080 8.201 8.023 8.125 72,412 +0.12(+1.50%)
Jul 19, 2005 8.023 8.142 7.916 8.004 75,640 -0.07(-0.86%)
Jul 18, 2005 8.239 8.239 7.935 8.074 100,917 -0.13(-1.62%)
Jul 15, 2005 8.112 8.397 7.941 8.207 192,035 -0.13(-1.59%)
Jul 14, 2005 8.454 8.676 8.258 8.340 109,733 -0.21(-2.44%)
Jul 13, 2005 8.581 8.581 8.416 8.549 69,659 -0.03(-0.37%)
Jul 12, 2005 8.505 8.619 8.353 8.581 87,835 +0.13(+1.50%)
Jul 11, 2005 8.296 8.562 8.296 8.454 106,264 +0.16(+1.91%)
Jul 08, 2005 8.435 8.435 8.201 8.296 221,499 -0.13(-1.58%)
Jul 07, 2005 8.669 8.695 8.250 8.429 478,117 -0.11(-1.26%)
Jul 06, 2005 8.125 8.549 8.125 8.536 493,877 +0.66(+8.43%)
Jul 05, 2005 7.681 7.916 7.637 7.873 302,402 +0.20(+2.66%)
Jul 01, 2005 7.599 7.719 7.586 7.669 218,077 +0.08(+1.09%)
Jun 30, 2005 7.637 7.675 7.529 7.586 184,132 -0.06(-0.83%)
Jun 29, 2005 7.504 7.688 7.504 7.650 74,533 +0.16(+2.11%)
Jun 28, 2005 7.605 7.662 7.491 7.491 44,779 -0.09(-1.17%)
Jun 27, 2005 7.580 7.618 7.517 7.580 65,236 +0.09(+1.18%)
Jun 24, 2005 7.529 7.599 7.457 7.491 141,268 +0.10(+1.30%)
Jun 23, 2005 7.359 7.466 7.257 7.395 114,614 -0.01(-0.19%)
Jun 22, 2005 7.415 7.441 7.302 7.409 359,778 -0.08(-1.02%)
Jun 21, 2005 7.415 7.536 7.415 7.485 46,457 -0.03(-0.34%)
Jun 20, 2005 7.548 7.548 7.428 7.510 35,955 -0.03(-0.42%)
Jun 17, 2005 7.396 7.580 7.396 7.542 102,038 +0.13(+1.79%)
Jun 16, 2005 7.599 7.618 7.352 7.409 746,685 -0.32(-4.18%)
Jun 15, 2005 7.751 7.770 7.662 7.732 170,479 -0.05(-0.65%)
Jun 14, 2005 7.795 7.865 7.757 7.783 85,620 -0.08(-0.97%)
Jun 13, 2005 7.979 8.011 7.821 7.859 130,584 -0.15(-1.90%)
Jun 10, 2005 7.846 8.169 7.846 8.011 176,265 +0.32(+4.20%)
Jun 09, 2005 7.732 7.738 7.612 7.688 98,403 +0.09(+1.17%)
Jun 08, 2005 7.726 7.726 7.574 7.599 192,503 -0.06(-0.74%)
Jun 07, 2005 7.732 7.757 7.624 7.656 84,917 -0.11(-1.39%)
Jun 06, 2005 7.662 7.789 7.586 7.764 114,747 +0.18(+2.42%)
Jun 03, 2005 7.650 7.757 7.536 7.580 90,594 -0.11(-1.40%)
Jun 02, 2005 7.599 7.764 7.599 7.688 60,036 +0.11(+1.42%)
Jun 01, 2005 7.434 7.669 7.384 7.580 376,213 +0.09(+1.18%)
May 31, 2005 7.599 7.599 7.441 7.491 499,016 -0.21(-2.71%)
May 27, 2005 7.650 7.789 7.605 7.700 60,966 +0.07(+0.91%)
May 26, 2005 7.764 7.764 7.612 7.631 201,321 -0.14(-1.79%)
May 25, 2005 7.707 7.814 7.605 7.770 68,794 +0.06(+0.82%)
May 24, 2005 7.694 7.789 7.669 7.707 86,378 +0.05(+0.66%)
May 23, 2005 7.650 7.738 7.567 7.656 46,404 -0.07(-0.90%)
May 20, 2005 7.726 7.776 7.675 7.726 88,033 -0.07(-0.89%)
May 19, 2005 7.783 7.846 7.751 7.795 120,570 +0.07(+0.90%)
May 18, 2005 7.726 7.852 7.681 7.726 87,799 +0.06(+0.74%)
May 17, 2005 7.757 7.846 7.656 7.669 301,465 -0.18(-2.34%)
May 16, 2005 7.548 7.935 7.542 7.852 268,599 +0.13(+1.64%)
May 13, 2005 7.593 7.789 7.580 7.726 124,537 +0.06(+0.83%)
May 12, 2005 7.688 7.821 7.523 7.662 239,881 -0.16(-2.02%)
May 11, 2005 7.802 7.916 7.726 7.821 227,738 -0.09(-1.12%)
May 10, 2005 7.928 7.992 7.802 7.909 113,257 -0.18(-2.27%)
May 09, 2005 8.074 8.093 7.903 8.093 343,622 -0.14(-1.69%)
May 06, 2005 7.694 8.258 7.624 8.232 323,687 +0.54(+7.08%)
May 05, 2005 7.473 7.751 7.314 7.688 424,579 +0.25(+3.32%)
May 04, 2005 7.314 7.504 7.289 7.441 100,601 +0.08(+1.03%)
May 03, 2005 7.441 7.460 7.283 7.365 278,074 -0.08(-1.11%)
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.