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 (%)
Nov 30, 2010 9.985 9.992 9.710 9.823 700,456 -0.23(-2.25%)
Nov 29, 2010 10.40 10.40 9.788 10.05 768,178 -0.44(-4.17%)
Nov 26, 2010 11.22 11.26 10.49 10.49 336,051 -0.28(-2.62%)
Nov 24, 2010 10.58 10.77 10.77 10.77 329,741 +0.32(+3.04%)
Nov 23, 2010 10.59 10.65 10.38 10.45 192,057 -0.28(-2.63%)
Nov 22, 2010 10.80 10.98 10.59 10.73 218,184 -0.02(-0.20%)
Nov 19, 2010 10.79 10.94 10.70 10.76 237,636 -0.01(-0.07%)
Nov 18, 2010 10.80 10.95 10.56 10.76 377,498 +0.42(+4.10%)
Nov 17, 2010 10.17 10.47 10.14 10.34 236,605 +0.39(+3.90%)
Nov 16, 2010 9.908 9.971 9.788 9.950 265,653 +0.00(+0.00%)
Nov 15, 2010 9.922 10.06 9.837 9.950 130,897 +0.09(+0.93%)
Nov 12, 2010 9.851 9.971 9.795 9.858 146,957 -0.07(-0.71%)
Nov 11, 2010 9.915 10.01 9.853 9.929 137,598 -0.15(-1.47%)
Nov 10, 2010 9.717 10.15 9.618 10.08 429,641 +0.41(+4.24%)
Nov 09, 2010 9.781 9.830 9.618 9.668 149,095 -0.10(-1.01%)
Nov 08, 2010 9.858 9.978 9.675 9.767 125,409 -0.08(-0.86%)
Nov 05, 2010 9.654 9.894 9.597 9.851 421,156 +0.28(+2.88%)
Nov 04, 2010 9.533 9.583 9.463 9.576 255,620 +0.21(+2.26%)
Nov 03, 2010 9.646 9.646 9.227 9.364 192,828 -0.21(-2.19%)
Nov 02, 2010 9.420 9.618 9.403 9.574 190,073 +0.31(+3.33%)
Nov 01, 2010 9.110 9.491 9.067 9.265 188,068 -0.10(-1.06%)
Oct 29, 2010 9.244 9.491 9.244 9.364 141,073 +0.08(+0.84%)
Oct 28, 2010 9.364 9.498 9.237 9.286 91,797 +0.04(+0.38%)
Oct 27, 2010 9.378 9.576 9.159 9.251 109,137 -0.08(-0.91%)
Oct 25, 2010 9.350 9.410 9.209 9.336 123,841 +0.07(+0.76%)
Oct 22, 2010 9.180 9.378 9.138 9.265 198,296 +0.09(+1.00%)
Oct 21, 2010 9.519 9.625 9.025 9.173 198,963 -0.27(-2.84%)
Oct 20, 2010 9.216 9.470 9.216 9.442 148,726 +0.28(+3.00%)
Oct 19, 2010 9.343 9.519 9.089 9.166 187,834 -0.36(-3.78%)
Oct 18, 2010 9.385 9.618 9.286 9.526 117,683 +0.19(+2.04%)
Oct 15, 2010 9.675 9.675 9.300 9.336 181,117 -0.20(-2.07%)
Oct 14, 2010 9.491 9.710 9.428 9.533 331,093 +0.07(+0.75%)
Oct 13, 2010 9.322 9.512 9.322 9.463 210,494 +0.20(+2.13%)
Oct 12, 2010 9.032 9.329 8.947 9.265 219,445 +0.18(+2.02%)
Oct 11, 2010 8.792 9.117 8.693 9.082 181,771 +0.25(+2.88%)
Oct 08, 2010 8.721 8.870 8.686 8.827 208,731 +0.13(+1.54%)
Oct 07, 2010 8.799 8.799 8.566 8.693 109,222 -0.06(-0.73%)
Oct 06, 2010 8.757 8.792 8.728 8.757 158,257 -0.05(-0.56%)
Oct 05, 2010 8.679 8.834 8.580 8.806 277,558 +0.25(+2.97%)
Oct 04, 2010 8.827 8.898 8.529 8.552 149,581 -0.32(-3.58%)
Oct 01, 2010 8.940 8.976 8.799 8.870 203,485 +0.03(+0.32%)
Sep 30, 2010 8.877 9.025 8.672 8.841 149,492 +0.01(+0.16%)
Sep 29, 2010 8.827 8.891 8.672 8.827 154,483 +0.01(+0.08%)
Sep 28, 2010 8.764 8.827 8.545 8.820 78,126 +0.08(+0.89%)
Sep 27, 2010 8.764 8.806 8.693 8.743 129,110 -0.01(-0.16%)
Sep 24, 2010 8.700 8.778 8.594 8.757 183,466 +0.20(+2.31%)
Sep 23, 2010 8.510 8.707 8.502 8.559 267,260 -0.08(-0.90%)
Sep 22, 2010 8.510 8.792 8.510 8.637 205,776 +0.11(+1.24%)
Sep 21, 2010 8.714 8.750 8.524 8.531 141,007 -0.22(-2.50%)
Sep 20, 2010 8.531 8.778 8.467 8.750 281,558 +0.27(+3.16%)
Sep 17, 2010 8.658 8.700 8.411 8.481 196,016 -0.28(-3.15%)
Sep 15, 2010 8.870 8.870 8.686 8.757 138,679 -0.18(-1.98%)
Sep 14, 2010 8.651 9.011 8.630 8.933 312,060 +0.28(+3.18%)
Sep 13, 2010 8.404 8.714 8.354 8.658 364,286 +0.32(+3.81%)
Sep 10, 2010 8.354 8.397 8.255 8.340 155,138 +0.05(+0.60%)
Sep 09, 2010 8.319 8.354 8.192 8.291 258,315 +0.13(+1.56%)
Sep 08, 2010 7.874 8.213 7.810 8.163 200,651 +0.31(+3.96%)
Sep 07, 2010 7.952 7.987 7.669 7.853 280,908 -0.07(-0.89%)
Sep 03, 2010 7.784 8.042 7.652 7.923 203,952 +0.23(+2.99%)
Sep 02, 2010 7.645 7.735 7.582 7.693 218,268 -0.01(-0.09%)
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.