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 (%)
Mar 30, 2007 9.318 9.449 9.311 9.422 68,379 +0.10(+1.04%)
Mar 29, 2007 9.325 9.366 9.262 9.325 130,414 -0.03(-0.37%)
Mar 28, 2007 9.255 9.401 9.214 9.359 150,641 +0.19(+2.04%)
Mar 27, 2007 9.221 9.241 9.158 9.172 59,546 -0.02(-0.23%)
Mar 26, 2007 9.172 9.283 9.123 9.193 108,994 +0.10(+1.07%)
Mar 23, 2007 9.193 9.269 9.096 9.096 108,878 -0.07(-0.76%)
Mar 22, 2007 9.221 9.304 9.140 9.165 77,476 -0.06(-0.60%)
Mar 21, 2007 9.158 9.221 9.116 9.221 94,215 +0.08(+0.83%)
Mar 20, 2007 9.179 9.241 9.054 9.144 234,615 -0.03(-0.38%)
Mar 19, 2007 9.304 9.304 9.089 9.179 175,296 -0.04(-0.45%)
Mar 16, 2007 9.172 9.262 9.123 9.221 64,187 +0.09(+0.99%)
Mar 15, 2007 9.234 9.234 9.096 9.130 62,168 -0.06(-0.68%)
Mar 14, 2007 9.110 9.262 9.075 9.193 75,414 -0.06(-0.67%)
Mar 13, 2007 9.179 9.380 9.200 9.255 142,457 +0.08(+0.83%)
Mar 12, 2007 9.019 9.332 8.972 9.179 127,660 +0.09(+0.99%)
Mar 09, 2007 9.054 9.089 9.033 9.089 56,271 +0.04(+0.44%)
Mar 08, 2007 9.054 9.116 8.985 9.048 118,096 -0.12(-1.35%)
Mar 07, 2007 9.061 9.179 9.047 9.172 101,370 +0.11(+1.23%)
Mar 06, 2007 8.971 9.096 8.929 9.061 107,100 +0.03(+0.38%)
Mar 05, 2007 8.888 9.214 8.867 9.026 175,625 -0.16(-1.74%)
Mar 02, 2007 9.019 9.276 9.012 9.186 68,670 +0.07(+0.76%)
Mar 01, 2007 9.172 9.221 9.047 9.116 145,352 +0.14(+1.55%)
Feb 28, 2007 8.797 9.214 8.679 8.978 141,902 +0.33(+3.77%)
Feb 27, 2007 8.964 9.040 8.610 8.652 106,801 -0.41(-4.52%)
Feb 26, 2007 9.137 9.158 8.950 9.061 284,677 -0.20(-2.17%)
Feb 23, 2007 9.221 9.262 9.200 9.262 44,371 +0.03(+0.30%)
Feb 22, 2007 9.200 9.241 9.123 9.234 54,196 +0.03(+0.38%)
Feb 21, 2007 9.248 9.269 9.151 9.200 72,220 -0.08(-0.82%)
Feb 20, 2007 9.248 9.297 9.213 9.276 61,993 +0.09(+0.98%)
Feb 16, 2007 9.207 9.269 9.151 9.186 62,795 -0.01(-0.08%)
Feb 15, 2007 9.158 9.290 9.130 9.193 143,866 -0.03(-0.38%)
Feb 14, 2007 9.179 9.241 9.172 9.227 40,573 +0.06(+0.68%)
Feb 13, 2007 9.103 9.165 9.047 9.165 89,576 +0.04(+0.46%)
Feb 12, 2007 9.144 9.165 9.033 9.123 38,334 +0.03(+0.38%)
Feb 09, 2007 8.978 9.110 8.943 9.089 101,074 +0.04(+0.46%)
Feb 08, 2007 8.971 9.103 8.957 9.047 71,490 +0.03(+0.38%)
Feb 07, 2007 9.005 9.075 8.992 9.012 92,840 -0.09(-0.99%)
Feb 06, 2007 9.103 9.137 9.082 9.103 89,193 +0.12(+1.31%)
Feb 05, 2007 8.950 8.999 8.915 8.985 103,137 -0.02(-0.23%)
Feb 02, 2007 8.929 9.075 8.915 9.005 57,276 +0.09(+1.01%)
Feb 01, 2007 8.763 8.915 8.763 8.915 34,325 +0.22(+2.47%)
Jan 31, 2007 8.596 8.797 8.596 8.700 333,259 +0.17(+1.95%)
Jan 30, 2007 8.534 8.554 8.450 8.534 82,347 +0.00(+0.00%)
Jan 29, 2007 8.492 8.548 8.443 8.534 59,814 +0.03(+0.41%)
Jan 26, 2007 8.520 8.548 8.492 8.499 71,707 +0.05(+0.57%)
Jan 25, 2007 8.652 8.652 8.326 8.450 74,246 -0.19(-2.25%)
Jan 24, 2007 8.617 8.742 8.617 8.645 149,818 +0.08(+0.97%)
Jan 23, 2007 8.534 8.596 8.534 8.561 81,630 +0.15(+1.82%)
Jan 22, 2007 8.554 8.554 8.374 8.409 61,949 -0.13(-1.54%)
Jan 19, 2007 8.499 8.582 8.464 8.541 32,340 +0.01(+0.16%)
Jan 18, 2007 8.534 8.603 8.464 8.527 153,104 -0.07(-0.81%)
Jan 17, 2007 8.499 8.603 8.430 8.596 187,035 +0.02(+0.24%)
Jan 16, 2007 8.520 8.624 8.513 8.575 112,307 +0.03(+0.32%)
Jan 12, 2007 8.568 8.589 8.430 8.548 173,683 -0.04(-0.48%)
Jan 11, 2007 8.499 8.638 8.423 8.589 121,742 +0.04(+0.49%)
Jan 10, 2007 8.575 8.596 8.548 8.548 54,983 -0.09(-1.04%)
Jan 09, 2007 8.596 8.652 8.589 8.638 121,818 +0.01(+0.08%)
Jan 08, 2007 8.610 8.652 8.603 8.631 113,425 -0.01(-0.08%)
Jan 05, 2007 8.624 8.686 8.624 8.638 85,740 -0.01(-0.16%)
Jan 04, 2007 8.672 8.811 8.568 8.652 205,386 -0.10(-1.11%)
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.