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 (%)
Aug 31, 2010 7.101 7.275 7.045 7.233 298,042 +0.11(+1.57%)
Aug 30, 2010 7.352 7.450 7.122 7.122 224,141 -0.26(-3.58%)
Aug 27, 2010 7.045 7.415 6.997 7.387 297,544 +0.43(+6.11%)
Aug 26, 2010 7.017 7.066 6.878 6.962 191,641 -0.06(-0.89%)
Aug 25, 2010 6.899 7.045 6.732 7.024 223,669 +0.08(+1.20%)
Aug 24, 2010 6.976 7.059 6.920 6.941 199,228 -0.17(-2.35%)
Aug 23, 2010 7.254 7.359 7.073 7.108 207,834 -0.12(-1.64%)
Aug 20, 2010 7.220 7.254 7.119 7.227 154,822 -0.05(-0.67%)
Aug 19, 2010 7.498 7.519 7.247 7.275 213,393 -0.24(-3.24%)
Aug 18, 2010 7.596 7.596 7.359 7.519 200,356 -0.13(-1.64%)
Aug 17, 2010 7.380 7.742 7.338 7.645 205,423 +0.38(+5.18%)
Aug 16, 2010 7.010 7.324 7.010 7.268 158,467 +0.20(+2.76%)
Aug 13, 2010 6.878 7.192 6.878 7.073 208,470 +0.03(+0.40%)
Aug 12, 2010 6.990 7.087 6.941 7.045 191,353 -0.07(-0.98%)
Aug 11, 2010 7.380 7.491 7.080 7.115 286,385 -0.45(-5.99%)
Aug 10, 2010 7.679 7.679 7.477 7.568 194,524 -0.26(-3.29%)
Aug 09, 2010 7.693 7.882 7.617 7.826 202,588 +0.18(+2.37%)
Aug 06, 2010 7.561 7.798 7.540 7.645 130,835 -0.04(-0.54%)
Aug 05, 2010 7.603 7.728 7.603 7.686 115,218 -0.01(-0.18%)
Aug 04, 2010 7.721 7.854 7.686 7.700 234,802 +0.01(+0.09%)
Aug 03, 2010 7.770 7.882 7.617 7.693 95,411 -0.10(-1.25%)
Aug 02, 2010 7.652 7.826 7.596 7.791 186,313 +0.28(+3.71%)
Jul 30, 2010 7.443 7.679 7.408 7.512 176,265 -0.07(-0.92%)
Jul 29, 2010 7.582 7.638 7.373 7.582 91,403 +0.06(+0.74%)
Jul 28, 2010 7.666 7.756 7.498 7.526 136,015 -0.14(-1.82%)
Jul 27, 2010 7.631 7.728 7.603 7.666 156,085 +0.12(+1.57%)
Jul 26, 2010 7.282 7.568 7.227 7.547 147,504 +0.31(+4.34%)
Jul 23, 2010 7.024 7.310 6.990 7.233 200,165 +0.16(+2.27%)
Jul 22, 2010 6.843 7.101 6.676 7.073 179,727 +0.31(+4.64%)
Jul 21, 2010 6.829 6.906 6.718 6.760 300,054 +0.01(+0.10%)
Jul 20, 2010 6.683 6.767 6.564 6.753 334,660 +0.09(+1.36%)
Jul 19, 2010 6.781 6.941 6.592 6.662 299,537 -0.07(-1.04%)
Jul 16, 2010 7.115 7.275 6.711 6.732 281,118 -0.44(-6.12%)
Jul 15, 2010 7.303 7.352 7.094 7.171 115,173 -0.10(-1.44%)
Jul 14, 2010 7.094 7.317 7.080 7.275 76,968 +0.13(+1.75%)
Jul 13, 2010 7.115 7.192 7.031 7.150 212,664 +0.17(+2.40%)
Jul 12, 2010 7.136 7.261 6.976 6.983 65,949 -0.18(-2.53%)
Jul 09, 2010 7.108 7.178 7.059 7.164 101,663 +0.06(+0.88%)
Jul 08, 2010 7.199 7.199 6.997 7.101 142,024 +0.01(+0.20%)
Jul 07, 2010 6.836 7.122 6.781 7.087 236,650 +0.28(+4.09%)
Jul 06, 2010 7.031 7.143 6.774 6.808 170,551 -0.06(-0.91%)
Jul 02, 2010 7.045 7.122 6.815 6.871 239,127 -0.09(-1.30%)
Jul 01, 2010 6.878 7.073 6.753 6.962 374,891 +0.08(+1.22%)
Jun 30, 2010 6.906 6.976 6.767 6.878 251,486 -0.02(-0.30%)
Jun 29, 2010 6.941 6.997 6.746 6.899 424,462 -0.28(-3.88%)
Jun 25, 2010 7.129 7.272 7.052 7.178 2,069,587 +0.10(+1.48%)
Jun 24, 2010 7.233 7.345 7.052 7.073 262,877 -0.21(-2.87%)
Jun 23, 2010 7.310 7.401 7.268 7.282 190,258 -0.03(-0.38%)
Jun 22, 2010 7.470 7.540 7.300 7.310 196,479 -0.15(-2.05%)
Jun 21, 2010 7.505 7.721 7.401 7.463 143,317 +0.12(+1.61%)
Jun 18, 2010 7.422 7.519 7.317 7.345 369,322 -0.02(-0.28%)
Jun 17, 2010 7.408 7.512 7.317 7.366 111,731 -0.02(-0.28%)
Jun 16, 2010 7.512 7.512 7.317 7.387 256,734 -0.24(-3.20%)
Jun 15, 2010 7.686 7.791 7.589 7.631 254,031 -0.04(-0.54%)
Jun 14, 2010 7.728 7.784 7.617 7.673 184,307 +0.05(+0.64%)
Jun 11, 2010 7.233 7.638 7.233 7.624 149,718 +0.28(+3.84%)
Jun 10, 2010 7.185 7.359 7.059 7.341 211,308 +0.31(+4.41%)
Jun 09, 2010 7.087 7.282 6.969 7.031 170,976 +0.01(+0.20%)
Jun 08, 2010 7.157 7.275 6.892 7.017 216,731 -0.09(-1.27%)
Jun 07, 2010 7.443 7.589 7.087 7.108 264,348 -0.33(-4.49%)
Jun 04, 2010 7.645 7.735 7.324 7.443 358,247 -0.43(-5.40%)
Jun 03, 2010 7.784 7.930 7.618 7.868 205,759 +0.12(+1.61%)
Jun 02, 2010 7.548 7.743 7.437 7.743 234,892 +0.21(+2.76%)
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.