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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 6.869 6.966 6.869 6.903 149,803 -0.09(-1.29%)
Aug 28, 2009 7.195 7.271 6.834 6.993 149,005 -0.13(-1.85%)
Aug 27, 2009 6.993 7.180 6.820 7.125 123,225 +0.14(+1.99%)
Aug 26, 2009 7.007 7.104 6.938 6.987 158,647 -0.06(-0.79%)
Aug 25, 2009 7.077 7.195 6.952 7.042 200,467 -0.02(-0.29%)
Aug 24, 2009 7.320 7.333 6.973 7.063 274,288 -0.26(-3.51%)
Aug 21, 2009 7.236 7.361 7.063 7.320 626,339 +0.44(+6.35%)
Aug 20, 2009 6.910 7.104 6.771 6.882 193,906 -0.07(-1.00%)
Aug 19, 2009 6.737 7.028 6.695 6.952 232,590 +0.19(+2.87%)
Aug 18, 2009 6.827 6.966 6.647 6.758 126,786 +0.11(+1.67%)
Aug 17, 2009 6.626 6.855 6.431 6.647 191,390 -0.34(-4.87%)
Aug 14, 2009 6.973 7.049 6.626 6.987 201,811 +0.01(+0.20%)
Aug 13, 2009 7.028 7.104 6.778 6.973 168,773 +0.03(+0.40%)
Aug 12, 2009 6.834 7.091 6.647 6.945 185,278 +0.13(+1.93%)
Aug 11, 2009 7.000 7.132 6.752 6.813 181,702 -0.28(-4.01%)
Aug 10, 2009 7.118 7.209 6.869 7.098 148,817 -0.12(-1.63%)
Aug 07, 2009 6.952 7.298 6.716 7.215 298,264 +0.44(+6.56%)
Aug 06, 2009 7.125 7.132 6.702 6.771 240,761 -0.30(-4.22%)
Aug 05, 2009 7.535 7.625 6.924 7.070 271,894 -0.35(-4.68%)
Aug 04, 2009 7.410 7.708 7.306 7.417 408,867 +0.29(+4.09%)
Aug 03, 2009 7.021 7.181 6.959 7.125 223,234 +0.34(+5.01%)
Jul 31, 2009 6.827 7.007 6.778 6.785 167,735 +0.01(+0.20%)
Jul 30, 2009 6.501 6.889 6.459 6.771 253,043 +0.43(+6.78%)
Jul 29, 2009 6.633 6.633 6.244 6.341 151,276 -0.49(-7.11%)
Jul 28, 2009 6.862 6.924 6.667 6.827 212,663 -0.08(-1.11%)
Jul 27, 2009 6.921 6.931 6.647 6.903 170,523 +0.23(+3.43%)
Jul 24, 2009 6.549 6.723 6.542 6.674 141,328 -0.03(-0.41%)
Jul 23, 2009 6.209 6.716 6.209 6.702 354,235 +0.44(+7.10%)
Jul 22, 2009 6.230 6.369 6.147 6.258 85,490 -0.04(-0.66%)
Jul 21, 2009 6.369 6.369 6.129 6.300 122,325 +0.01(+0.11%)
Jul 20, 2009 6.362 6.480 6.126 6.293 179,638 +0.01(+0.11%)
Jul 17, 2009 6.015 6.425 6.001 6.286 311,665 -0.10(-1.52%)
Jul 16, 2009 6.334 6.431 6.209 6.383 248,635 +0.01(+0.22%)
Jul 15, 2009 6.140 6.397 6.029 6.369 308,471 +0.30(+4.91%)
Jul 14, 2009 5.807 6.092 5.758 6.071 319,278 +0.28(+4.79%)
Jul 13, 2009 5.599 5.870 5.391 5.793 237,890 +0.44(+8.30%)
Jul 10, 2009 5.356 5.405 5.217 5.349 129,261 -0.04(-0.77%)
Jul 09, 2009 5.536 5.606 5.370 5.391 260,186 -0.02(-0.38%)
Jul 08, 2009 5.814 5.939 5.280 5.412 666,984 -0.53(-8.98%)
Jul 07, 2009 6.022 6.085 5.842 5.946 382,231 -0.09(-1.49%)
Jul 06, 2009 5.842 6.064 5.634 6.036 335,873 +0.08(+1.28%)
Jul 02, 2009 6.001 6.092 5.814 5.960 398,008 -0.15(-2.39%)
Jul 01, 2009 6.223 6.348 6.092 6.105 370,148 +0.17(+2.92%)
Jun 30, 2009 5.994 6.119 5.897 5.932 442,285 +0.06(+0.94%)
Jun 29, 2009 5.883 6.050 5.696 5.876 297,074 +0.06(+1.07%)
Jun 26, 2009 5.412 5.828 5.384 5.814 879,023 +0.41(+7.57%)
Jun 25, 2009 5.301 5.425 5.092 5.405 280,686 +0.17(+3.18%)
Jun 24, 2009 5.086 5.405 5.051 5.238 454,948 +0.26(+5.15%)
Jun 23, 2009 4.961 5.127 4.711 4.981 440,125 +0.26(+5.59%)
Jun 22, 2009 4.975 5.058 4.565 4.718 514,992 -0.34(-6.72%)
Jun 19, 2009 5.363 5.398 5.037 5.058 444,095 -0.17(-3.19%)
Jun 18, 2009 5.190 5.301 5.106 5.224 129,754 +0.04(+0.80%)
Jun 17, 2009 5.252 5.273 5.072 5.183 354,851 -0.08(-1.45%)
Jun 16, 2009 5.280 5.425 5.197 5.259 298,826 -0.03(-0.53%)
Jun 15, 2009 5.509 5.517 5.169 5.287 371,529 -0.29(-5.22%)
Jun 12, 2009 5.523 5.654 5.425 5.578 278,925 +0.01(+0.12%)
Jun 11, 2009 5.516 5.647 5.453 5.571 239,519 +0.16(+2.95%)
Jun 10, 2009 5.550 5.585 5.203 5.412 346,635 +0.12(+2.23%)
Jun 09, 2009 5.453 5.481 5.280 5.294 202,750 +0.03(+0.66%)
Jun 08, 2009 5.231 5.356 5.058 5.259 236,606 +0.07(+1.34%)
Jun 05, 2009 5.432 5.439 5.044 5.190 225,452 -0.14(-2.60%)
Jun 04, 2009 5.301 5.412 5.169 5.328 202,503 +0.10(+1.99%)
Jun 03, 2009 5.439 5.439 4.933 5.224 425,669 -0.30(-5.40%)
Jun 02, 2009 5.578 5.752 5.391 5.523 388,342 -0.03(-0.62%)
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.