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

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
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 28, 2008 4.440 4.496 4.225 4.489 101,037 -0.19(-4.15%)
Nov 26, 2008 3.698 4.787 3.670 4.683 467,847 +0.71(+17.80%)
Nov 25, 2008 3.989 4.031 3.712 3.975 386,215 -0.07(-1.72%)
Nov 24, 2008 3.337 4.093 3.178 4.045 453,807 +0.77(+23.52%)
Nov 21, 2008 2.893 3.289 2.747 3.275 392,035 +0.44(+15.69%)
Nov 20, 2008 3.094 3.268 2.817 2.831 386,712 -0.26(-8.52%)
Nov 19, 2008 3.677 3.740 3.080 3.094 283,735 -0.65(-17.41%)
Nov 18, 2008 3.802 4.017 3.538 3.746 271,756 -0.06(-1.46%)
Nov 17, 2008 3.906 3.996 3.788 3.802 206,961 -0.16(-4.03%)
Nov 14, 2008 3.975 4.274 3.948 3.962 299,813 -0.10(-2.39%)
Nov 13, 2008 3.524 4.100 3.282 4.059 379,819 +0.49(+13.81%)
Nov 12, 2008 4.163 4.232 3.559 3.566 317,377 -0.67(-15.88%)
Nov 11, 2008 4.288 4.496 4.066 4.239 156,648 -0.10(-2.24%)
Nov 10, 2008 4.884 4.891 4.267 4.336 189,171 -0.47(-9.81%)
Nov 07, 2008 4.454 4.836 4.454 4.808 192,653 +0.41(+9.31%)
Nov 06, 2008 4.468 4.645 4.156 4.399 316,763 -0.12(-2.76%)
Nov 05, 2008 4.822 4.919 4.517 4.524 276,548 -0.38(-7.78%)
Nov 04, 2008 5.030 5.086 4.593 4.905 366,356 +0.00(+0.00%)
Nov 03, 2008 4.905 5.148 4.704 4.905 298,424 +0.16(+3.36%)
Oct 31, 2008 4.336 4.822 4.086 4.746 413,481 +0.22(+4.75%)
Oct 30, 2008 4.357 4.662 4.232 4.530 352,872 +0.19(+4.48%)
Oct 29, 2008 3.941 4.607 3.823 4.336 534,058 +0.26(+6.29%)
Oct 28, 2008 3.677 4.080 3.469 4.080 578,665 +0.49(+13.73%)
Oct 27, 2008 3.816 3.892 3.573 3.587 465,774 -0.58(-13.83%)
Oct 24, 2008 4.080 4.315 3.795 4.163 267,301 -0.29(-6.54%)
Oct 23, 2008 4.864 4.870 4.184 4.454 493,494 -0.38(-7.89%)
Oct 22, 2008 5.127 5.176 4.739 4.836 241,225 -0.46(-8.77%)
Oct 21, 2008 5.571 5.585 5.092 5.301 387,147 -0.48(-8.28%)
Oct 20, 2008 5.453 5.939 5.446 5.779 241,993 +0.40(+7.35%)
Oct 17, 2008 5.169 5.710 4.940 5.384 418,240 -0.17(-3.00%)
Oct 16, 2008 5.072 5.613 4.857 5.550 431,862 +0.42(+8.25%)
Oct 15, 2008 5.571 5.758 5.127 5.127 305,000 -0.73(-12.44%)
Oct 14, 2008 6.168 6.459 5.585 5.856 401,195 -0.08(-1.40%)
Oct 13, 2008 5.079 5.960 5.072 5.939 692,598 +0.53(+9.88%)
Oct 10, 2008 4.683 6.390 4.080 5.405 816,600 +0.31(+5.99%)
Oct 09, 2008 6.327 6.425 5.009 5.099 764,687 -0.82(-13.83%)
Oct 08, 2008 5.724 6.452 5.405 5.918 688,202 -0.31(-4.91%)
Oct 07, 2008 6.938 6.993 6.022 6.223 684,977 -0.43(-6.47%)
Oct 06, 2008 7.118 7.118 6.314 6.653 734,939 -0.98(-12.82%)
Oct 03, 2008 8.041 8.110 7.507 7.632 316,886 -0.30(-3.76%)
Oct 02, 2008 8.645 8.707 7.902 7.930 342,488 -0.80(-9.14%)
Oct 01, 2008 8.707 9.047 8.520 8.728 193,576 -0.49(-5.27%)
Sep 30, 2008 8.450 9.297 7.986 9.214 498,513 +0.72(+8.50%)
Sep 29, 2008 8.728 9.075 7.979 8.492 425,148 -0.88(-9.40%)
Sep 26, 2008 9.359 9.567 9.193 9.373 301,452 -0.24(-2.53%)
Sep 25, 2008 9.422 9.803 9.158 9.616 365,583 +0.34(+3.66%)
Sep 24, 2008 9.595 9.644 9.276 9.276 234,418 -0.24(-2.55%)
Sep 23, 2008 9.838 9.935 9.456 9.519 366,751 -0.32(-3.24%)
Sep 22, 2008 10.19 10.35 9.817 9.838 406,969 -0.45(-4.38%)
Sep 19, 2008 10.91 11.28 10.14 10.29 1,365,043 -0.74(-6.73%)
Sep 18, 2008 9.366 11.09 9.290 11.03 946,122 +2.28(+25.99%)
Sep 17, 2008 9.116 9.332 8.617 8.756 387,310 -0.44(-4.83%)
Sep 16, 2008 8.402 9.227 8.402 9.200 459,399 +0.43(+4.91%)
Sep 15, 2008 9.040 9.151 8.665 8.770 342,941 -0.73(-7.67%)
Sep 12, 2008 9.505 9.616 9.311 9.498 481,811 +0.15(+1.63%)
Sep 11, 2008 9.318 9.567 9.179 9.345 495,431 -0.17(-1.75%)
Sep 10, 2008 9.436 9.741 9.338 9.512 1,070,068 +0.12(+1.33%)
Sep 09, 2008 9.935 10.16 9.318 9.387 2,600,170 -0.78(-7.65%)
Sep 08, 2008 10.28 10.37 9.970 10.16 356,710 +0.12(+1.17%)
Sep 05, 2008 10.27 10.30 9.887 10.05 416,104 -0.37(-3.60%)
Sep 04, 2008 10.94 10.94 10.37 10.42 523,278 -0.65(-5.89%)
Sep 03, 2008 11.10 11.29 10.84 11.07 428,156 -0.02(-0.19%)
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.