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

Golar Lng Ltd (NQ: GLNG )

28.88 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
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.