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

Golar Lng Ltd (NQ: GLNG )

28.22 +0.48 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2005 8.217 8.293 8.044 8.210 142,295 +0.10(+1.20%)
Apr 28, 2005 8.425 8.425 8.044 8.113 214,652 -0.33(-3.86%)
Apr 27, 2005 8.432 8.536 8.390 8.439 14,839 -0.06(-0.73%)
Apr 26, 2005 8.668 8.730 8.473 8.501 196,219 -0.34(-3.84%)
Apr 25, 2005 8.765 8.883 8.619 8.841 99,364 +0.08(+0.95%)
Apr 22, 2005 8.876 8.892 8.647 8.758 89,238 -0.21(-2.40%)
Apr 21, 2005 8.813 9.111 8.702 8.973 80,502 +0.28(+3.19%)
Apr 20, 2005 8.910 8.910 8.571 8.695 74,002 -0.21(-2.41%)
Apr 19, 2005 8.730 8.938 8.730 8.910 245,425 +0.27(+3.13%)
Apr 18, 2005 8.584 8.737 8.584 8.640 207,537 -0.03(-0.32%)
Apr 15, 2005 9.028 9.063 8.612 8.668 251,236 -0.27(-3.03%)
Apr 14, 2005 8.945 9.035 8.889 8.938 155,706 -0.16(-1.75%)
Apr 13, 2005 9.063 9.271 9.014 9.098 145,488 +0.02(+0.23%)
Apr 12, 2005 9.118 9.222 9.056 9.077 176,944 -0.10(-1.13%)
Apr 11, 2005 9.056 9.257 9.000 9.181 131,318 +0.17(+1.85%)
Apr 08, 2005 9.104 9.153 8.945 9.014 801,340 +0.00(+0.00%)
Apr 07, 2005 9.084 9.084 8.945 9.014 161,723 -0.07(-0.76%)
Apr 06, 2005 8.973 9.091 8.945 9.084 71,308 +0.07(+0.77%)
Apr 05, 2005 9.000 9.111 8.945 9.014 91,720 +0.00(+0.00%)
Apr 04, 2005 9.014 9.049 8.924 9.014 182,583 +0.03(+0.31%)
Apr 01, 2005 8.876 9.042 8.779 8.987 235,370 +0.15(+1.65%)
Mar 31, 2005 8.862 8.889 8.744 8.841 177,089 +0.04(+0.48%)
Mar 30, 2005 8.723 8.876 8.668 8.799 258,605 +0.02(+0.23%)
Mar 29, 2005 8.876 9.056 8.779 8.779 239,831 -0.37(-4.09%)
Mar 28, 2005 9.340 9.375 9.118 9.153 66,222 -0.10(-1.05%)
Mar 24, 2005 9.049 9.333 9.022 9.250 54,791 +0.11(+1.21%)
Mar 23, 2005 9.278 9.354 8.910 9.139 108,379 -0.23(-2.44%)
Mar 22, 2005 9.583 9.583 9.111 9.368 173,940 -0.31(-3.15%)
Mar 21, 2005 9.708 9.742 9.638 9.673 121,959 -0.06(-0.57%)
Mar 18, 2005 9.680 9.777 9.500 9.729 158,521 +0.01(+0.14%)
Mar 17, 2005 9.500 9.722 9.465 9.715 329,118 +0.11(+1.16%)
Mar 16, 2005 9.638 9.673 9.541 9.604 349,585 +0.10(+1.09%)
Mar 15, 2005 9.368 9.562 9.278 9.500 360,473 +0.28(+3.01%)
Mar 14, 2005 8.980 9.250 8.903 9.222 451,613 +0.18(+1.99%)
Mar 11, 2005 9.007 9.098 8.910 9.042 404,846 -0.06(-0.61%)
Mar 10, 2005 9.208 9.208 9.063 9.098 263,960 -0.09(-0.98%)
Mar 09, 2005 9.319 9.403 9.188 9.188 156,945 -0.09(-0.97%)
Mar 08, 2005 9.312 9.525 9.264 9.278 135,164 -0.08(-0.89%)
Mar 07, 2005 9.382 9.465 9.035 9.361 292,374 +0.07(+0.75%)
Mar 04, 2005 9.139 9.430 9.139 9.292 367,365 +0.17(+1.82%)
Mar 03, 2005 9.222 9.222 9.021 9.125 210,972 +0.00(+0.00%)
Mar 02, 2005 9.139 9.257 9.035 9.125 542,964 -0.10(-1.13%)
Mar 01, 2005 9.583 9.638 9.091 9.229 1,521,155 -0.59(-6.00%)
Feb 28, 2005 9.881 9.881 9.708 9.819 434,152 +0.04(+0.43%)
Feb 25, 2005 9.708 9.881 9.708 9.777 342,548 -0.11(-1.12%)
Feb 24, 2005 9.777 9.902 9.722 9.888 129,052 +0.21(+2.22%)
Feb 23, 2005 9.597 10.09 9.597 9.673 147,197 +0.10(+1.01%)
Feb 22, 2005 9.701 9.833 9.576 9.576 137,207 -0.38(-3.83%)
Feb 18, 2005 9.805 9.957 9.708 9.957 357,470 +0.25(+2.57%)
Feb 17, 2005 9.763 9.763 9.652 9.708 189,853 -0.09(-0.92%)
Feb 16, 2005 9.701 9.798 9.652 9.798 243,487 +0.09(+0.93%)
Feb 15, 2005 9.680 9.729 9.548 9.708 195,498 -0.01(-0.07%)
Feb 14, 2005 9.548 9.722 9.472 9.715 541,790 +0.01(+0.08%)
Feb 11, 2005 9.583 9.756 9.451 9.707 1,016,416 +0.35(+3.70%)
Feb 10, 2005 9.007 9.368 8.980 9.361 940,071 +0.26(+2.90%)
Feb 09, 2005 9.111 9.174 9.000 9.098 253,203 -0.06(-0.61%)
Feb 08, 2005 9.125 9.208 9.088 9.153 227,542 -0.07(-0.75%)
Feb 07, 2005 9.181 9.306 9.098 9.222 731,249 -0.23(-2.44%)
Feb 04, 2005 9.562 9.583 9.437 9.453 186,526 -0.18(-1.85%)
Feb 03, 2005 9.618 9.631 9.549 9.631 127,379 -0.15(-1.56%)
Feb 02, 2005 9.618 9.784 9.618 9.784 330,887 +0.13(+1.36%)
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.