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

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2009 2.470 2.775 2.331 2.380 434,274 +0.01(+0.29%)
Mar 30, 2009 2.539 2.546 2.262 2.373 389,538 -0.37(-13.64%)
Mar 26, 2009 2.754 2.831 2.643 2.747 478,354 +0.07(+2.59%)
Mar 25, 2009 2.810 2.879 2.512 2.678 216,911 -0.10(-3.74%)
Mar 24, 2009 3.032 3.032 2.775 2.782 154,070 -0.18(-6.09%)
Mar 23, 2009 2.748 2.969 2.595 2.962 387,147 +0.54(+22.35%)
Mar 20, 2009 2.525 2.629 2.394 2.421 421,969 -0.07(-2.79%)
Mar 19, 2009 2.477 2.775 2.463 2.491 424,422 +0.07(+2.87%)
Mar 18, 2009 2.262 2.421 2.088 2.421 477,057 +0.15(+6.73%)
Mar 17, 2009 2.019 2.276 2.019 2.269 421,972 +0.26(+13.15%)
Mar 16, 2009 2.074 2.227 1.984 2.005 277,086 -0.05(-2.36%)
Mar 13, 2009 2.158 2.248 2.054 2.054 322,344 -0.08(-3.90%)
Mar 12, 2009 1.908 2.199 1.866 2.137 296,955 +0.22(+11.59%)
Mar 11, 2009 1.984 2.033 1.908 1.915 340,916 -0.04(-2.13%)
Mar 10, 2009 1.908 2.109 1.901 1.956 484,166 +0.12(+6.82%)
Mar 09, 2009 2.074 2.234 1.825 1.832 393,560 -0.28(-13.44%)
Mar 06, 2009 2.192 2.324 2.019 2.116 257,616 -0.02(-0.97%)
Mar 05, 2009 2.421 2.463 2.095 2.137 269,354 -0.37(-14.68%)
Mar 04, 2009 2.331 2.692 2.255 2.505 431,722 +0.11(+4.64%)
Mar 02, 2009 2.824 2.949 2.380 2.394 812,198 -0.64(-21.05%)
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%)
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.