Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.83 11.23 10.83 11.17 163,107 +0.10(+0.94%)
Oct 28, 2004 10.75 11.09 10.60 11.07 257,568 -0.03(-0.25%)
Oct 27, 2004 11.45 11.60 11.05 11.09 279,777 -0.36(-3.15%)
Oct 26, 2004 11.29 11.50 11.27 11.46 90,567 -0.07(-0.60%)
Oct 25, 2004 11.48 11.56 11.27 11.52 73,982 -0.06(-0.48%)
Oct 22, 2004 11.68 11.94 11.55 11.58 322,898 -0.03(-0.24%)
Oct 21, 2004 11.27 11.62 11.16 11.61 283,815 +0.43(+3.85%)
Oct 20, 2004 10.89 11.28 10.65 11.18 486,870 +0.11(+1.00%)
Oct 19, 2004 11.09 11.14 11.02 11.07 116,814 +0.03(+0.31%)
Oct 18, 2004 11.27 11.27 10.90 11.03 278,912 -0.19(-1.73%)
Oct 15, 2004 11.27 11.32 11.17 11.23 98,499 -0.08(-0.67%)
Oct 14, 2004 11.02 11.37 10.84 11.30 464,229 -0.23(-1.99%)
Oct 13, 2004 11.74 11.86 11.27 11.53 214,159 -0.09(-0.78%)
Oct 12, 2004 11.83 11.88 11.47 11.62 216,899 -0.10(-0.89%)
Oct 11, 2004 12.19 12.19 11.68 11.73 278,047 -0.51(-4.19%)
Oct 08, 2004 12.20 12.52 12.16 12.24 504,032 -0.24(-1.94%)
Oct 07, 2004 12.27 12.94 12.27 12.48 1,259,864 +0.28(+2.27%)
Oct 06, 2004 11.44 12.63 11.34 12.20 1,218,763 +0.90(+7.98%)
Oct 05, 2004 10.91 11.43 10.81 11.30 619,404 +0.44(+4.09%)
Oct 04, 2004 10.80 10.92 10.75 10.86 226,850 -0.06(-0.51%)
Oct 01, 2004 10.69 10.96 10.60 10.91 194,113 +0.08(+0.70%)
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%)
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.