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 (%)
Sep 30, 2004 10.81 10.98 10.71 10.84 183,874 +0.21(+1.96%)
Sep 29, 2004 10.37 10.82 10.37 10.63 155,752 +0.50(+4.93%)
Sep 28, 2004 10.22 10.26 9.999 10.13 48,456 +0.14(+1.39%)
Sep 27, 2004 10.08 10.21 9.985 9.992 40,524 -0.01(-0.07%)
Sep 24, 2004 10.12 10.18 9.930 9.999 86,673 -0.19(-1.84%)
Sep 23, 2004 10.26 10.26 10.16 10.19 30,573 +0.02(+0.20%)
Sep 22, 2004 10.20 10.32 10.05 10.17 125,323 -0.39(-3.68%)
Sep 21, 2004 10.56 10.60 10.37 10.55 94,172 +0.06(+0.53%)
Sep 20, 2004 10.64 10.78 10.46 10.50 78,885 -0.13(-1.24%)
Sep 17, 2004 10.50 10.75 10.43 10.63 122,438 +0.26(+2.47%)
Sep 16, 2004 10.22 10.40 10.22 10.37 26,355 +0.08(+0.74%)
Sep 15, 2004 10.31 10.41 10.26 10.30 104,844 -0.27(-2.56%)
Sep 14, 2004 10.60 10.66 10.51 10.57 103,835 -0.03(-0.26%)
Sep 13, 2004 10.46 10.67 10.39 10.60 204,929 +0.10(+0.99%)
Sep 10, 2004 10.56 10.72 10.49 10.49 93,739 -0.13(-1.24%)
Sep 09, 2004 10.32 10.66 10.32 10.62 271,268 +0.24(+2.34%)
Sep 08, 2004 10.38 10.40 10.21 10.38 46,581 +0.19(+1.91%)
Sep 07, 2004 10.03 10.39 9.971 10.19 69,151 +0.10(+0.96%)
Sep 03, 2004 10.08 10.19 10.01 10.09 78,308 -0.01(-0.14%)
Sep 02, 2004 10.10 10.13 10.02 10.10 71,386 +0.26(+2.68%)
Sep 01, 2004 9.708 10.23 9.597 9.839 72,251 +0.15(+1.57%)
Aug 31, 2004 9.604 9.687 9.486 9.687 54,080 +0.14(+1.45%)
Aug 30, 2004 9.597 9.652 9.500 9.548 84,077 +0.05(+0.51%)
Aug 27, 2004 9.403 9.534 9.403 9.500 71,675 +0.03(+0.37%)
Aug 26, 2004 9.666 9.694 9.437 9.465 32,160 -0.08(-0.80%)
Aug 25, 2004 9.624 9.770 9.527 9.541 29,275 -0.05(-0.51%)
Aug 24, 2004 9.631 9.749 9.472 9.590 41,822 -0.03(-0.36%)
Aug 23, 2004 9.763 9.916 9.624 9.624 37,928 -0.12(-1.21%)
Aug 20, 2004 9.937 10.05 9.708 9.742 105,316 -0.35(-3.50%)
Aug 19, 2004 10.08 10.33 10.06 10.10 80,904 +0.10(+0.97%)
Aug 18, 2004 9.881 10.23 9.881 9.999 92,791 +0.14(+1.41%)
Aug 17, 2004 10.01 10.01 9.770 9.860 33,169 -0.12(-1.18%)
Aug 16, 2004 9.791 10.02 9.784 9.978 71,386 +0.34(+3.53%)
Aug 13, 2004 9.687 9.694 9.091 9.638 77,876 +0.15(+1.53%)
Aug 12, 2004 9.618 9.785 9.479 9.493 36,053 -0.31(-3.18%)
Aug 11, 2004 9.652 9.826 9.583 9.805 50,331 +0.02(+0.21%)
Aug 10, 2004 9.798 9.923 9.708 9.784 46,581 -0.06(-0.63%)
Aug 09, 2004 10.05 10.08 9.805 9.846 29,535 +0.03(+0.35%)
Aug 06, 2004 10.10 10.12 9.777 9.812 71,386 -0.14(-1.46%)
Aug 05, 2004 10.12 10.18 9.923 9.957 60,281 -0.18(-1.79%)
Aug 04, 2004 10.21 10.27 10.02 10.14 125,611 -0.26(-2.47%)
Aug 03, 2004 10.48 10.53 10.32 10.39 69,047 -0.27(-2.54%)
Aug 02, 2004 10.34 10.75 10.33 10.66 242,281 +0.26(+2.53%)
Jul 30, 2004 9.881 10.81 9.860 10.40 446,634 +0.64(+6.61%)
Jul 29, 2004 9.541 9.867 9.534 9.756 64,464 +0.15(+1.59%)
Jul 28, 2004 9.673 9.777 9.527 9.604 60,858 -0.06(-0.65%)
Jul 27, 2004 9.604 9.701 9.423 9.666 127,053 +0.23(+2.42%)
Jul 26, 2004 9.631 9.701 9.368 9.437 78,020 -0.07(-0.73%)
Jul 23, 2004 9.833 9.833 9.500 9.507 55,234 -0.15(-1.58%)
Jul 22, 2004 9.909 10.01 9.375 9.659 147,243 -0.32(-3.20%)
Jul 21, 2004 10.05 10.26 9.930 9.978 53,503 -0.04(-0.41%)
Jul 20, 2004 9.895 10.18 9.749 10.02 156,906 +0.03(+0.28%)
Jul 19, 2004 10.07 10.14 9.916 9.992 82,491 -0.01(-0.14%)
Jul 16, 2004 10.19 10.26 9.992 10.01 73,405 -0.21(-2.10%)
Jul 15, 2004 10.28 10.40 10.03 10.22 97,633 -0.10(-0.94%)
Jul 14, 2004 10.28 10.61 10.24 10.32 101,671 -0.08(-0.80%)
Jul 13, 2004 10.57 10.57 10.19 10.40 90,278 -0.29(-2.72%)
Jul 12, 2004 10.71 10.83 10.52 10.69 70,521 -0.02(-0.19%)
Jul 09, 2004 10.69 10.78 10.64 10.71 81,049 -0.07(-0.64%)
Jul 08, 2004 10.71 10.88 10.69 10.78 240,983 -0.08(-0.77%)
Jul 07, 2004 10.68 10.91 10.68 10.87 72,684 +0.21(+1.95%)
Jul 06, 2004 10.75 10.80 10.59 10.66 89,557 -0.02(-0.19%)
Jul 02, 2004 10.84 10.91 10.64 10.68 34,179 -0.13(-1.22%)
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.