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 (%)
Mar 31, 2004 10.54 10.57 10.44 10.49 142,917 -0.05(-0.46%)
Mar 30, 2004 10.54 10.55 10.26 10.54 370,200 -0.15(-1.43%)
Mar 29, 2004 10.48 10.75 10.48 10.69 102,825 +0.13(+1.25%)
Mar 26, 2004 10.44 10.64 10.44 10.56 50,763 -0.03(-0.33%)
Mar 25, 2004 10.30 10.68 10.30 10.60 185,893 +0.44(+4.30%)
Mar 24, 2004 10.08 10.26 9.993 10.16 411,013 +0.00(+0.00%)
Mar 23, 2004 10.19 10.32 10.06 10.16 238,243 +0.06(+0.55%)
Mar 22, 2004 10.44 10.71 9.888 10.10 318,715 -0.64(-6.00%)
Mar 19, 2004 10.76 10.88 10.68 10.75 33,457 -0.12(-1.09%)
Mar 18, 2004 10.69 10.90 10.68 10.87 48,312 +0.04(+0.38%)
Mar 17, 2004 10.80 10.87 10.65 10.82 111,189 +0.30(+2.86%)
Mar 16, 2004 10.43 10.81 10.40 10.52 452,980 -0.34(-3.15%)
Mar 15, 2004 11.03 11.12 10.71 10.87 211,131 -0.57(-4.97%)
Mar 12, 2004 11.44 11.44 11.27 11.43 96,912 +0.38(+3.45%)
Mar 11, 2004 11.02 11.68 10.94 11.05 361,980 -0.20(-1.79%)
Mar 10, 2004 11.61 11.61 11.14 11.25 147,388 -0.41(-3.51%)
Mar 09, 2004 11.89 11.89 11.52 11.66 266,509 +0.03(+0.24%)
Mar 08, 2004 11.80 11.84 11.55 11.64 301,265 +0.19(+1.70%)
Mar 05, 2004 11.42 11.90 11.38 11.44 741,266 +0.18(+1.60%)
Mar 04, 2004 11.39 11.39 11.03 11.26 52,350 +0.01(+0.13%)
Mar 03, 2004 11.30 11.30 10.85 11.25 218,486 -0.11(-0.98%)
Mar 02, 2004 11.72 11.72 11.36 11.36 164,549 -0.46(-3.93%)
Mar 01, 2004 11.61 11.97 11.46 11.82 374,959 +0.24(+2.10%)
Feb 27, 2004 11.41 11.70 11.34 11.58 161,665 +0.33(+2.96%)
Feb 26, 2004 11.22 11.34 11.16 11.25 147,964 +0.15(+1.31%)
Feb 25, 2004 10.94 11.24 10.84 11.10 336,310 +0.18(+1.65%)
Feb 24, 2004 10.79 10.92 10.61 10.92 193,392 +0.14(+1.29%)
Feb 23, 2004 10.88 10.90 10.69 10.78 216,467 -0.05(-0.45%)
Feb 20, 2004 10.82 11.04 10.69 10.83 254,684 -0.02(-0.19%)
Feb 19, 2004 10.85 10.94 10.75 10.85 143,350 +0.02(+0.20%)
Feb 18, 2004 10.99 11.07 10.75 10.83 137,437 -0.40(-3.53%)
Feb 17, 2004 11.20 11.55 11.07 11.23 139,744 +0.03(+0.25%)
Feb 13, 2004 11.27 11.57 11.20 11.20 273,288 -0.09(-0.80%)
Feb 12, 2004 11.30 11.55 11.15 11.29 396,303 -0.06(-0.49%)
Feb 11, 2004 10.98 11.34 10.90 11.34 160,078 +0.30(+2.70%)
Feb 10, 2004 10.99 11.09 10.85 11.05 98,499 -0.16(-1.42%)
Feb 09, 2004 11.27 11.34 11.10 11.20 127,774 +0.21(+1.89%)
Feb 06, 2004 10.78 11.18 10.23 11.00 326,503 +0.41(+3.92%)
Feb 05, 2004 10.64 10.69 10.39 10.58 127,630 -0.03(-0.25%)
Feb 04, 2004 10.67 10.75 10.53 10.61 76,145 -0.08(-0.71%)
Feb 03, 2004 10.58 10.75 10.58 10.69 56,243 +0.08(+0.78%)
Feb 02, 2004 10.40 10.71 10.30 10.60 342,943 -0.28(-2.61%)
Jan 30, 2004 10.61 10.96 10.47 10.89 208,967 +0.25(+2.35%)
Jan 29, 2004 10.76 10.87 10.07 10.64 311,216 -0.14(-1.29%)
Jan 28, 2004 10.78 10.94 10.57 10.78 903,653 -0.51(-4.55%)
Jan 27, 2004 11.34 11.48 11.17 11.29 485,572 -0.50(-4.23%)
Jan 26, 2004 11.79 11.91 11.44 11.79 177,961 +0.12(+1.01%)
Jan 23, 2004 11.44 11.80 11.34 11.67 330,685 -0.10(-0.88%)
Jan 22, 2004 11.98 12.07 11.77 11.77 615,655 -0.21(-1.74%)
Jan 21, 2004 11.64 12.06 11.51 11.98 293,910 +0.43(+3.72%)
Jan 20, 2004 11.66 11.73 11.09 11.55 616,520 -0.19(-1.65%)
Jan 16, 2004 11.98 11.98 11.59 11.75 302,563 -0.49(-4.02%)
Jan 15, 2004 12.29 12.38 11.65 12.24 297,971 -0.21(-1.67%)
Jan 14, 2004 12.46 12.73 12.38 12.45 233,634 +0.24(+1.99%)
Jan 13, 2004 12.06 12.31 11.97 12.20 481,345 +0.61(+5.26%)
Jan 12, 2004 11.50 11.79 11.44 11.59 183,326 +0.29(+2.58%)
Jan 09, 2004 11.55 11.77 11.08 11.30 407,546 -0.39(-3.32%)
Jan 08, 2004 11.68 11.86 11.59 11.69 509,351 -0.21(-1.81%)
Jan 07, 2004 11.58 11.91 11.43 11.91 1,353,397 +1.50(+14.47%)
Jan 06, 2004 10.14 10.57 10.12 10.40 1,796,057 +0.26(+2.53%)
Jan 05, 2004 9.888 10.18 9.888 10.14 511,531 +0.19(+1.95%)
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.