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 (%)
Oct 30, 2009 8.702 8.737 8.335 8.363 357,726 -0.24(-2.74%)
Oct 29, 2009 8.252 8.841 8.252 8.598 295,058 +0.49(+5.98%)
Oct 28, 2009 8.772 8.772 8.085 8.113 476,128 -0.71(-8.02%)
Oct 27, 2009 9.014 9.208 8.779 8.820 180,595 -0.12(-1.40%)
Oct 26, 2009 9.104 9.340 8.841 8.945 229,344 -0.16(-1.75%)
Oct 23, 2009 9.167 9.555 9.014 9.104 359,140 -0.15(-1.65%)
Oct 22, 2009 9.208 9.330 9.021 9.257 596,392 +0.03(+0.38%)
Oct 21, 2009 9.160 9.638 9.084 9.222 399,503 -0.01(-0.15%)
Oct 20, 2009 9.195 9.354 9.049 9.236 292,708 -0.06(-0.60%)
Oct 19, 2009 9.125 9.319 9.077 9.292 190,655 +0.10(+1.13%)
Oct 16, 2009 9.104 9.229 8.973 9.188 360,349 -0.01(-0.15%)
Oct 15, 2009 9.306 9.340 9.139 9.202 444,509 -0.10(-1.12%)
Oct 14, 2009 9.354 9.472 9.250 9.306 336,982 +0.08(+0.90%)
Oct 13, 2009 9.236 9.299 8.993 9.222 350,320 -0.05(-0.52%)
Oct 12, 2009 9.326 9.368 9.222 9.271 353,874 +0.06(+0.60%)
Oct 09, 2009 8.987 9.222 8.827 9.215 470,071 +0.24(+2.63%)
Oct 08, 2009 8.841 9.132 8.820 8.980 742,372 +0.26(+2.94%)
Oct 07, 2009 8.619 9.014 8.591 8.723 384,003 +0.12(+1.45%)
Oct 06, 2009 8.099 8.654 8.044 8.598 703,480 +0.55(+6.80%)
Oct 05, 2009 7.752 8.078 7.641 8.050 350,399 +0.33(+4.31%)
Oct 02, 2009 7.544 7.842 7.507 7.718 253,719 +0.03(+0.36%)
Oct 01, 2009 7.627 7.808 7.513 7.690 347,707 +0.02(+0.27%)
Sep 30, 2009 7.607 7.940 7.378 7.669 312,925 +0.06(+0.82%)
Sep 29, 2009 7.385 7.704 7.302 7.607 216,852 +0.20(+2.72%)
Sep 28, 2009 7.198 7.530 7.092 7.406 190,091 +0.19(+2.59%)
Sep 25, 2009 7.295 7.350 7.184 7.218 158,531 -0.14(-1.89%)
Sep 24, 2009 7.406 7.523 7.281 7.357 214,211 -0.06(-0.75%)
Sep 23, 2009 7.419 7.496 7.378 7.413 152,565 +0.03(+0.47%)
Sep 22, 2009 7.433 7.565 7.350 7.378 113,919 -0.01(-0.09%)
Sep 21, 2009 7.350 7.399 7.135 7.385 219,525 -0.12(-1.57%)
Sep 18, 2009 7.496 7.621 7.454 7.503 460,335 -0.03(-0.46%)
Sep 17, 2009 7.447 7.697 7.430 7.537 312,751 +0.09(+1.21%)
Sep 16, 2009 7.246 7.454 7.191 7.447 229,104 +0.25(+3.47%)
Sep 15, 2009 7.017 7.239 6.955 7.198 244,300 +0.14(+1.96%)
Sep 14, 2009 6.802 7.087 6.775 7.059 177,937 +0.16(+2.31%)
Sep 11, 2009 6.678 6.941 6.629 6.899 280,089 +0.26(+3.86%)
Sep 10, 2009 6.594 6.678 6.497 6.643 173,418 +0.00(+0.00%)
Sep 09, 2009 6.449 6.761 6.331 6.643 149,209 +0.18(+2.79%)
Sep 08, 2009 6.435 6.469 6.283 6.463 441,262 +0.10(+1.53%)
Sep 04, 2009 6.178 6.365 6.171 6.365 689,030 +0.15(+2.34%)
Sep 03, 2009 6.587 6.587 6.157 6.220 445,570 -0.14(-2.18%)
Sep 02, 2009 6.449 6.497 6.331 6.359 287,304 -0.10(-1.61%)
Sep 01, 2009 6.865 7.080 6.414 6.463 414,091 -0.44(-6.33%)
Aug 31, 2009 6.865 6.962 6.865 6.899 149,887 -0.09(-1.29%)
Aug 28, 2009 7.191 7.267 6.830 6.990 149,088 -0.13(-1.85%)
Aug 27, 2009 6.990 7.176 6.816 7.121 123,293 +0.14(+1.99%)
Aug 26, 2009 7.003 7.100 6.934 6.983 158,736 -0.06(-0.79%)
Aug 25, 2009 7.073 7.191 6.948 7.038 200,578 -0.02(-0.29%)
Aug 24, 2009 7.315 7.329 6.969 7.059 274,441 -0.26(-3.51%)
Aug 21, 2009 7.232 7.357 7.059 7.315 626,689 +0.44(+6.35%)
Aug 20, 2009 6.906 7.100 6.768 6.879 194,014 -0.07(-1.00%)
Aug 19, 2009 6.733 7.024 6.691 6.948 232,720 +0.19(+2.87%)
Aug 18, 2009 6.823 6.962 6.643 6.754 126,857 +0.11(+1.67%)
Aug 17, 2009 6.622 6.851 6.428 6.643 191,497 -0.34(-4.87%)
Aug 14, 2009 6.969 7.045 6.622 6.983 201,924 +0.01(+0.20%)
Aug 13, 2009 7.024 7.100 6.775 6.969 168,867 +0.03(+0.40%)
Aug 12, 2009 6.830 7.087 6.643 6.941 185,381 +0.13(+1.93%)
Aug 11, 2009 6.996 7.128 6.749 6.809 181,803 -0.28(-4.01%)
Aug 10, 2009 7.114 7.205 6.865 7.094 148,900 -0.12(-1.63%)
Aug 07, 2009 6.948 7.294 6.712 7.211 298,430 +0.44(+6.56%)
Aug 06, 2009 7.121 7.128 6.698 6.768 240,895 -0.30(-4.22%)
Aug 05, 2009 7.530 7.621 6.920 7.066 272,046 -0.35(-4.68%)
Aug 04, 2009 7.406 7.704 7.302 7.413 409,095 +0.29(+4.09%)
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.