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

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
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, 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.