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

Golar Lng Ltd (NQ: GLNG )

24.93 +0.36 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 30, 2004 9.028 9.112 8.930 9.049 198,460 -0.06(-0.69%)
Apr 29, 2004 9.105 9.195 9.021 9.112 738,874 -0.03(-0.31%)
Apr 28, 2004 9.371 9.385 9.028 9.140 730,307 -0.46(-4.81%)
Apr 27, 2004 9.539 9.665 9.539 9.602 125,358 -0.06(-0.58%)
Apr 26, 2004 9.616 9.728 9.497 9.658 275,846 +0.04(+0.36%)
Apr 23, 2004 9.525 9.686 9.490 9.623 314,396 -0.15(-1.51%)
Apr 22, 2004 9.588 9.833 9.455 9.770 189,323 +0.11(+1.16%)
Apr 21, 2004 9.686 9.735 9.560 9.658 165,764 -0.15(-1.50%)
Apr 20, 2004 9.875 9.946 9.798 9.805 496,437 +0.05(+0.50%)
Apr 19, 2004 9.385 9.763 9.385 9.756 600,522 -0.15(-1.55%)
Apr 16, 2004 10.02 10.06 9.630 9.911 274,561 -0.21(-2.08%)
Apr 15, 2004 10.08 10.16 9.999 10.12 167,192 -0.05(-0.48%)
Apr 14, 2004 10.16 10.39 9.981 10.17 210,597 -0.34(-3.20%)
Apr 13, 2004 10.60 10.60 10.44 10.51 144,919 -0.18(-1.64%)
Apr 12, 2004 10.71 10.79 10.58 10.68 76,528 +0.01(+0.07%)
Apr 08, 2004 10.81 10.81 10.65 10.67 151,915 -0.06(-0.59%)
Apr 07, 2004 10.58 10.79 10.58 10.74 144,490 +0.02(+0.22%)
Apr 06, 2004 10.62 10.73 10.58 10.71 271,991 -0.14(-1.32%)
Apr 05, 2004 10.69 10.92 10.60 10.86 144,633 +0.00(+0.00%)
Apr 02, 2004 10.58 10.91 10.33 10.86 409,058 +0.18(+1.64%)
Apr 01, 2004 10.68 10.79 10.60 10.68 123,359 +0.08(+0.79%)
Mar 31, 2004 10.65 10.68 10.54 10.60 141,492 -0.05(-0.46%)
Mar 30, 2004 10.65 10.65 10.36 10.65 366,510 -0.15(-1.43%)
Mar 29, 2004 10.58 10.86 10.58 10.80 101,800 +0.13(+1.25%)
Mar 26, 2004 10.54 10.74 10.54 10.67 50,257 -0.04(-0.33%)
Mar 25, 2004 10.40 10.79 10.40 10.70 184,040 +0.44(+4.30%)
Mar 24, 2004 10.18 10.36 10.09 10.26 406,916 +0.00(+0.00%)
Mar 23, 2004 10.30 10.42 10.16 10.26 235,868 +0.06(+0.55%)
Mar 22, 2004 10.54 10.82 9.988 10.20 315,538 -0.65(-6.00%)
Mar 19, 2004 10.87 10.99 10.79 10.86 33,124 -0.12(-1.09%)
Mar 18, 2004 10.79 11.01 10.79 10.98 47,830 +0.04(+0.38%)
Mar 17, 2004 10.91 10.98 10.76 10.93 110,081 +0.30(+2.86%)
Mar 16, 2004 10.53 10.92 10.51 10.63 448,464 -0.35(-3.15%)
Mar 15, 2004 11.14 11.23 10.82 10.98 209,026 -0.57(-4.97%)
Mar 12, 2004 11.56 11.56 11.39 11.55 95,946 +0.39(+3.45%)
Mar 11, 2004 11.13 11.79 11.05 11.16 358,371 -0.20(-1.79%)
Mar 10, 2004 11.72 11.72 11.26 11.37 145,918 -0.41(-3.51%)
Mar 09, 2004 12.01 12.01 11.64 11.78 263,853 +0.03(+0.24%)
Mar 08, 2004 11.92 11.96 11.66 11.75 298,262 +0.20(+1.70%)
Mar 05, 2004 11.54 12.02 11.49 11.56 733,877 +0.18(+1.60%)
Mar 04, 2004 11.51 11.51 11.14 11.37 51,828 +0.01(+0.13%)
Mar 03, 2004 11.42 11.42 10.96 11.36 216,308 -0.11(-0.98%)
Mar 02, 2004 11.84 11.84 11.47 11.47 162,909 -0.47(-3.93%)
Mar 01, 2004 11.73 12.09 11.57 11.94 371,221 +0.25(+2.10%)
Feb 27, 2004 11.53 11.82 11.45 11.70 160,053 +0.34(+2.96%)
Feb 26, 2004 11.33 11.45 11.27 11.36 146,489 +0.15(+1.31%)
Feb 25, 2004 11.05 11.35 10.95 11.21 332,957 +0.18(+1.65%)
Feb 24, 2004 10.90 11.03 10.72 11.03 191,464 +0.14(+1.29%)
Feb 23, 2004 10.99 11.01 10.80 10.89 214,309 -0.05(-0.45%)
Feb 20, 2004 10.93 11.15 10.79 10.94 252,145 -0.02(-0.19%)
Feb 19, 2004 10.96 11.05 10.86 10.96 141,921 +0.02(+0.20%)
Feb 18, 2004 11.10 11.18 10.86 10.94 136,067 -0.40(-3.53%)
Feb 17, 2004 11.31 11.66 11.19 11.34 138,351 +0.03(+0.25%)
Feb 13, 2004 11.38 11.68 11.31 11.31 270,563 -0.09(-0.80%)
Feb 12, 2004 11.41 11.67 11.26 11.40 392,353 -0.06(-0.49%)
Feb 11, 2004 11.09 11.46 11.01 11.46 158,483 +0.30(+2.70%)
Feb 10, 2004 11.10 11.21 10.96 11.16 97,517 -0.16(-1.42%)
Feb 09, 2004 11.38 11.45 11.21 11.32 126,501 +0.21(+1.89%)
Feb 06, 2004 10.89 11.30 10.33 11.11 323,248 +0.42(+3.92%)
Feb 05, 2004 10.75 10.80 10.50 10.69 126,358 -0.03(-0.25%)
Feb 04, 2004 10.78 10.86 10.64 10.72 75,386 -0.08(-0.71%)
Feb 03, 2004 10.69 10.86 10.69 10.79 55,683 +0.08(+0.78%)
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.