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 (%)
Aug 31, 2010 7.141 7.316 7.085 7.274 296,366 +0.11(+1.57%)
Aug 30, 2010 7.394 7.492 7.162 7.162 222,881 -0.27(-3.58%)
Aug 27, 2010 7.085 7.457 7.036 7.429 295,871 +0.43(+6.11%)
Aug 26, 2010 7.057 7.106 6.917 7.001 190,564 -0.06(-0.89%)
Aug 25, 2010 6.938 7.085 6.770 7.064 222,411 +0.08(+1.20%)
Aug 24, 2010 7.015 7.099 6.959 6.980 198,108 -0.17(-2.35%)
Aug 23, 2010 7.295 7.401 7.113 7.148 206,665 -0.12(-1.64%)
Aug 20, 2010 7.260 7.295 7.159 7.267 153,952 -0.05(-0.67%)
Aug 19, 2010 7.541 7.562 7.288 7.316 212,193 -0.25(-3.24%)
Aug 18, 2010 7.639 7.639 7.401 7.562 199,230 -0.13(-1.64%)
Aug 17, 2010 7.422 7.786 7.380 7.688 204,268 +0.38(+5.18%)
Aug 16, 2010 7.050 7.365 7.050 7.309 157,576 +0.20(+2.76%)
Aug 13, 2010 6.917 7.232 6.917 7.113 207,297 +0.03(+0.40%)
Aug 12, 2010 7.029 7.127 6.980 7.085 190,277 -0.07(-0.98%)
Aug 11, 2010 7.422 7.534 7.120 7.155 284,775 -0.46(-5.99%)
Aug 10, 2010 7.723 7.723 7.520 7.611 193,431 -0.26(-3.29%)
Aug 09, 2010 7.737 7.926 7.660 7.870 201,448 +0.18(+2.37%)
Aug 06, 2010 7.604 7.842 7.583 7.688 130,099 -0.04(-0.54%)
Aug 05, 2010 7.646 7.772 7.646 7.730 114,570 -0.01(-0.18%)
Aug 04, 2010 7.765 7.898 7.730 7.744 233,481 +0.01(+0.09%)
Aug 03, 2010 7.814 7.926 7.660 7.737 94,874 -0.10(-1.25%)
Aug 02, 2010 7.695 7.870 7.639 7.835 185,266 +0.28(+3.71%)
Jul 30, 2010 7.485 7.723 7.450 7.555 175,274 -0.07(-0.92%)
Jul 29, 2010 7.625 7.681 7.415 7.625 90,889 +0.06(+0.74%)
Jul 28, 2010 7.709 7.800 7.541 7.569 135,251 -0.14(-1.82%)
Jul 27, 2010 7.674 7.772 7.646 7.709 155,208 +0.12(+1.57%)
Jul 26, 2010 7.323 7.611 7.267 7.590 146,675 +0.32(+4.34%)
Jul 23, 2010 7.064 7.351 7.029 7.274 199,040 +0.16(+2.27%)
Jul 22, 2010 6.882 7.141 6.714 7.113 178,716 +0.32(+4.64%)
Jul 21, 2010 6.868 6.945 6.756 6.798 298,367 +0.01(+0.10%)
Jul 20, 2010 6.721 6.805 6.602 6.791 332,778 +0.09(+1.36%)
Jul 19, 2010 6.819 6.980 6.630 6.700 297,853 -0.07(-1.04%)
Jul 16, 2010 7.155 7.316 6.749 6.770 279,537 -0.44(-6.12%)
Jul 15, 2010 7.344 7.394 7.134 7.211 114,526 -0.11(-1.44%)
Jul 14, 2010 7.134 7.358 7.120 7.316 76,535 +0.13(+1.75%)
Jul 13, 2010 7.155 7.232 7.071 7.190 211,468 +0.17(+2.40%)
Jul 12, 2010 7.176 7.302 7.015 7.022 65,578 -0.18(-2.53%)
Jul 09, 2010 7.148 7.218 7.099 7.204 101,091 +0.06(+0.88%)
Jul 08, 2010 7.239 7.239 7.036 7.141 141,225 +0.01(+0.20%)
Jul 07, 2010 6.875 7.162 6.819 7.127 235,319 +0.28(+4.09%)
Jul 06, 2010 7.071 7.183 6.812 6.847 169,592 -0.06(-0.91%)
Jul 02, 2010 7.085 7.162 6.854 6.910 237,782 -0.09(-1.30%)
Jul 01, 2010 6.917 7.113 6.791 7.001 372,784 +0.08(+1.22%)
Jun 30, 2010 6.945 7.015 6.805 6.917 250,072 -0.02(-0.30%)
Jun 29, 2010 6.980 7.036 6.784 6.938 422,075 -0.28(-3.88%)
Jun 25, 2010 7.169 7.313 7.092 7.218 2,057,950 +0.11(+1.48%)
Jun 24, 2010 7.274 7.387 7.092 7.113 261,399 -0.21(-2.87%)
Jun 23, 2010 7.351 7.443 7.309 7.323 189,188 -0.03(-0.38%)
Jun 22, 2010 7.513 7.583 7.341 7.351 195,374 -0.15(-2.05%)
Jun 21, 2010 7.548 7.765 7.443 7.506 142,511 +0.12(+1.61%)
Jun 18, 2010 7.464 7.562 7.358 7.387 367,246 -0.02(-0.28%)
Jun 17, 2010 7.450 7.555 7.358 7.408 111,103 -0.02(-0.28%)
Jun 16, 2010 7.555 7.555 7.358 7.429 255,291 -0.25(-3.20%)
Jun 15, 2010 7.730 7.835 7.632 7.674 252,602 -0.04(-0.54%)
Jun 14, 2010 7.772 7.828 7.660 7.716 183,271 +0.05(+0.64%)
Jun 11, 2010 7.274 7.681 7.274 7.667 148,876 +0.28(+3.84%)
Jun 10, 2010 7.225 7.401 7.099 7.383 210,120 +0.31(+4.41%)
Jun 09, 2010 7.127 7.323 7.008 7.071 170,015 +0.01(+0.20%)
Jun 08, 2010 7.197 7.316 6.931 7.057 215,512 -0.09(-1.27%)
Jun 07, 2010 7.485 7.632 7.127 7.148 262,862 -0.34(-4.49%)
Jun 04, 2010 7.688 7.779 7.365 7.485 356,233 -0.11(-1.48%)
Jun 03, 2010 7.516 7.657 7.356 7.597 213,096 +0.12(+1.61%)
Jun 02, 2010 7.289 7.476 7.181 7.476 243,267 +0.20(+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.