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

Golar Lng Ltd (NQ: GLNG )

28.98 +0.53 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2004 9.609 9.692 9.491 9.692 54,050 +0.14(+1.45%)
Aug 30, 2004 9.602 9.658 9.505 9.554 84,030 +0.05(+0.51%)
Aug 27, 2004 9.408 9.540 9.408 9.505 71,635 +0.03(+0.37%)
Aug 26, 2004 9.671 9.699 9.443 9.470 32,142 -0.08(-0.80%)
Aug 25, 2004 9.630 9.776 9.533 9.547 29,259 -0.05(-0.51%)
Aug 24, 2004 9.637 9.755 9.477 9.595 41,799 -0.03(-0.36%)
Aug 23, 2004 9.769 9.921 9.630 9.630 37,907 -0.12(-1.21%)
Aug 20, 2004 9.942 10.06 9.713 9.748 105,257 -0.35(-3.50%)
Aug 19, 2004 10.09 10.34 10.07 10.10 80,859 +0.10(+0.97%)
Aug 18, 2004 9.887 10.23 9.887 10.00 92,739 +0.14(+1.41%)
Aug 17, 2004 10.02 10.02 9.776 9.866 33,151 -0.12(-1.18%)
Aug 16, 2004 9.796 10.03 9.789 9.984 71,346 +0.34(+3.53%)
Aug 13, 2004 9.692 9.699 9.096 9.644 77,832 +0.15(+1.53%)
Aug 12, 2004 9.623 9.790 9.484 9.498 36,033 -0.31(-3.18%)
Aug 11, 2004 9.658 9.831 9.588 9.810 50,303 +0.02(+0.21%)
Aug 10, 2004 9.803 9.928 9.713 9.789 46,555 -0.06(-0.63%)
Aug 09, 2004 10.06 10.08 9.811 9.852 29,518 +0.03(+0.35%)
Aug 06, 2004 10.11 10.12 9.783 9.817 71,346 -0.15(-1.46%)
Aug 05, 2004 10.13 10.18 9.928 9.962 60,248 -0.18(-1.79%)
Aug 04, 2004 10.22 10.28 10.03 10.14 125,541 -0.26(-2.47%)
Aug 03, 2004 10.48 10.54 10.33 10.40 69,008 -0.27(-2.54%)
Aug 02, 2004 10.34 10.75 10.34 10.67 242,146 +0.26(+2.53%)
Jul 30, 2004 9.887 10.82 9.866 10.41 446,385 +0.65(+6.61%)
Jul 29, 2004 9.547 9.873 9.540 9.762 64,428 +0.15(+1.59%)
Jul 28, 2004 9.678 9.783 9.533 9.609 60,824 -0.06(-0.65%)
Jul 27, 2004 9.609 9.706 9.429 9.671 126,982 +0.23(+2.42%)
Jul 26, 2004 9.637 9.706 9.373 9.443 77,976 -0.07(-0.73%)
Jul 23, 2004 9.838 9.838 9.505 9.512 55,203 -0.15(-1.58%)
Jul 22, 2004 9.914 10.02 9.380 9.665 147,161 -0.32(-3.20%)
Jul 21, 2004 10.06 10.26 9.935 9.984 53,474 -0.04(-0.41%)
Jul 20, 2004 9.900 10.18 9.755 10.03 156,818 +0.03(+0.28%)
Jul 19, 2004 10.07 10.14 9.921 9.998 82,445 -0.01(-0.14%)
Jul 16, 2004 10.19 10.27 9.998 10.01 73,364 -0.21(-2.10%)
Jul 15, 2004 10.28 10.41 10.04 10.23 97,579 -0.10(-0.94%)
Jul 14, 2004 10.29 10.62 10.25 10.32 101,615 -0.08(-0.80%)
Jul 13, 2004 10.57 10.57 10.20 10.41 90,228 -0.29(-2.72%)
Jul 12, 2004 10.71 10.84 10.52 10.70 70,481 -0.02(-0.19%)
Jul 09, 2004 10.69 10.78 10.65 10.72 81,003 -0.07(-0.64%)
Jul 08, 2004 10.72 10.89 10.69 10.79 240,849 -0.08(-0.77%)
Jul 07, 2004 10.68 10.91 10.68 10.87 72,643 +0.21(+1.95%)
Jul 06, 2004 10.76 10.80 10.59 10.66 89,507 -0.02(-0.19%)
Jul 02, 2004 10.85 10.91 10.64 10.68 34,159 -0.13(-1.22%)
Jul 01, 2004 10.85 10.95 10.72 10.82 139,378 -0.06(-0.57%)
Jun 30, 2004 10.75 10.90 10.61 10.88 135,919 +0.37(+3.50%)
Jun 29, 2004 10.55 10.59 10.41 10.51 145,576 +0.10(+1.00%)
Jun 28, 2004 10.41 10.60 10.34 10.41 107,957 -0.12(-1.12%)
Jun 25, 2004 10.48 10.73 10.48 10.52 45,690 +0.05(+0.46%)
Jun 24, 2004 10.32 10.52 10.28 10.48 418,855 +0.21(+2.03%)
Jun 23, 2004 10.09 10.30 10.03 10.27 125,397 +0.28(+2.78%)
Jun 22, 2004 9.984 10.03 9.817 9.991 122,514 -0.35(-3.36%)
Jun 21, 2004 10.47 10.47 10.21 10.34 63,275 +0.01(+0.13%)
Jun 18, 2004 10.21 10.55 10.17 10.32 158,115 +0.23(+2.27%)
Jun 17, 2004 10.14 10.21 9.894 10.09 128,135 +0.27(+2.75%)
Jun 16, 2004 9.776 9.887 9.755 9.824 95,273 +0.10(+1.00%)
Jun 15, 2004 9.762 9.956 9.644 9.727 80,427 +0.23(+2.41%)
Jun 14, 2004 9.574 9.574 9.436 9.498 129,288 -0.40(-4.00%)
Jun 10, 2004 9.831 9.991 9.769 9.894 65,148 +0.01(+0.07%)
Jun 09, 2004 10.06 10.06 9.776 9.887 78,841 -0.12(-1.25%)
Jun 08, 2004 9.817 10.17 9.748 10.01 188,384 +0.32(+3.29%)
Jun 07, 2004 9.692 9.713 9.505 9.692 62,266 -0.01(-0.07%)
Jun 04, 2004 9.470 9.713 9.366 9.699 38,051 +0.30(+3.17%)
Jun 03, 2004 9.491 9.519 9.394 9.401 25,223 -0.02(-0.22%)
Jun 02, 2004 9.352 9.602 9.352 9.422 116,605 +0.03(+0.30%)
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.