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 (%)
Feb 27, 2009 3.150 3.296 3.004 3.032 552,551 -0.48(-13.64%)
Feb 26, 2009 3.448 3.635 3.386 3.511 393,241 +0.15(+4.55%)
Feb 25, 2009 3.427 3.462 3.254 3.358 555,599 -0.10(-2.81%)
Feb 24, 2009 3.351 3.490 3.282 3.455 731,583 +0.16(+4.84%)
Feb 23, 2009 3.594 4.073 3.240 3.296 539,496 -0.22(-6.13%)
Feb 20, 2009 3.892 4.011 3.504 3.511 616,385 -0.24(-6.47%)
Feb 19, 2009 3.941 4.052 3.733 3.753 250,324 -0.10(-2.52%)
Feb 18, 2009 4.128 4.315 3.851 3.851 240,416 -0.17(-4.31%)
Feb 17, 2009 4.295 4.357 3.989 4.024 389,698 -0.46(-10.36%)
Feb 13, 2009 4.274 4.628 4.177 4.489 283,627 +0.21(+4.86%)
Feb 12, 2009 4.180 4.419 4.128 4.281 336,494 -0.17(-3.74%)
Feb 11, 2009 4.524 4.704 4.371 4.447 235,895 -0.02(-0.47%)
Feb 10, 2009 4.905 5.190 4.461 4.468 489,117 -0.47(-9.55%)
Feb 09, 2009 4.607 5.079 4.586 4.940 208,433 +0.37(+8.04%)
Feb 06, 2009 4.392 4.635 4.392 4.572 227,463 +0.19(+4.27%)
Feb 05, 2009 4.322 4.579 4.308 4.385 218,814 +0.00(+0.00%)
Feb 04, 2009 4.475 4.641 4.371 4.385 237,779 -0.09(-2.02%)
Feb 03, 2009 4.336 4.607 4.281 4.475 329,846 +0.14(+3.20%)
Feb 02, 2009 4.177 4.433 4.163 4.336 349,509 +0.06(+1.46%)
Jan 30, 2009 4.364 4.399 4.232 4.274 190,919 -0.03(-0.81%)
Jan 29, 2009 4.461 4.530 4.302 4.308 131,636 -0.22(-4.90%)
Jan 28, 2009 4.371 4.607 4.371 4.530 119,467 +0.28(+6.53%)
Jan 27, 2009 4.371 4.419 4.225 4.253 229,295 -0.03(-0.65%)
Jan 26, 2009 4.246 4.433 4.107 4.281 220,448 +0.03(+0.82%)
Jan 23, 2009 4.170 4.433 4.100 4.246 260,947 +0.08(+1.83%)
Jan 22, 2009 4.322 4.392 4.142 4.170 327,903 -0.28(-6.39%)
Jan 21, 2009 4.218 4.489 4.114 4.454 213,698 +0.33(+8.08%)
Jan 20, 2009 4.648 4.787 4.114 4.121 281,016 -0.62(-13.03%)
Jan 16, 2009 4.968 4.968 4.510 4.739 187,845 -0.11(-2.29%)
Jan 15, 2009 4.718 4.870 4.440 4.850 308,954 +0.14(+2.95%)
Jan 14, 2009 4.711 4.815 4.579 4.711 335,659 -0.12(-2.44%)
Jan 13, 2009 4.718 4.898 4.655 4.829 324,055 +0.08(+1.61%)
Jan 12, 2009 5.314 5.314 4.697 4.752 326,115 -0.55(-10.34%)
Jan 09, 2009 5.502 5.606 5.294 5.301 605,617 -0.19(-3.41%)
Jan 08, 2009 5.287 5.585 5.273 5.488 418,796 +0.08(+1.54%)
Jan 07, 2009 5.620 5.765 5.321 5.405 574,951 -0.33(-5.69%)
Jan 06, 2009 5.571 5.793 5.530 5.731 377,863 +0.28(+5.22%)
Jan 05, 2009 5.335 5.592 5.169 5.446 243,073 +0.10(+1.82%)
Jan 02, 2009 4.718 5.398 4.690 5.349 353,133 +0.66(+14.05%)
Dec 31, 2008 4.510 4.808 4.406 4.690 846,285 +0.21(+4.64%)
Dec 30, 2008 4.177 4.510 4.177 4.482 1,020,473 +0.38(+9.31%)
Dec 29, 2008 4.093 4.281 3.962 4.100 956,754 +0.01(+0.34%)
Dec 26, 2008 4.191 4.239 3.823 4.086 685,710 -0.08(-2.00%)
Dec 24, 2008 4.260 4.392 4.142 4.170 235,174 -0.07(-1.64%)
Dec 23, 2008 4.607 4.718 4.218 4.239 280,967 -0.35(-7.70%)
Dec 22, 2008 4.995 4.995 4.510 4.593 661,192 -0.40(-7.93%)
Dec 19, 2008 4.836 5.162 4.593 4.988 1,190,837 +0.55(+12.34%)
Dec 18, 2008 4.822 4.822 4.329 4.440 246,297 -0.37(-7.65%)
Dec 17, 2008 4.801 4.954 4.655 4.808 292,580 -0.08(-1.56%)
Dec 16, 2008 4.440 4.891 4.281 4.884 497,369 +0.56(+12.82%)
Dec 15, 2008 4.593 4.752 4.204 4.329 386,359 -0.24(-5.17%)
Dec 12, 2008 4.017 4.565 3.969 4.565 246,255 +0.42(+10.03%)
Dec 11, 2008 4.614 4.704 4.024 4.149 337,550 -0.49(-10.48%)
Dec 10, 2008 4.579 4.822 4.517 4.635 243,011 +0.28(+6.54%)
Dec 09, 2008 4.385 4.725 4.267 4.350 666,940 -0.08(-1.88%)
Dec 08, 2008 4.274 4.635 4.114 4.433 404,396 +0.29(+7.04%)
Dec 05, 2008 4.080 4.163 3.788 4.142 309,307 -0.03(-0.83%)
Dec 04, 2008 4.218 4.329 3.996 4.177 357,412 -0.13(-3.06%)
Dec 03, 2008 4.017 4.357 3.941 4.308 301,200 -0.02(-0.48%)
Dec 02, 2008 4.142 4.336 4.045 4.329 488,641 +0.28(+7.03%)
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.