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 (%)
Jun 30, 2005 8.367 8.409 8.249 8.312 168,067 -0.07(-0.83%)
Jun 29, 2005 8.221 8.423 8.221 8.381 68,030 +0.17(+2.11%)
Jun 28, 2005 8.332 8.395 8.208 8.208 40,872 -0.10(-1.17%)
Jun 27, 2005 8.305 8.346 8.235 8.305 59,544 +0.10(+1.18%)
Jun 24, 2005 8.249 8.326 8.169 8.208 128,943 +0.11(+1.30%)
Jun 23, 2005 8.062 8.180 7.951 8.102 104,614 -0.02(-0.19%)
Jun 22, 2005 8.124 8.152 7.999 8.117 328,388 -0.08(-1.02%)
Jun 21, 2005 8.124 8.256 8.124 8.201 42,404 -0.03(-0.34%)
Jun 20, 2005 8.270 8.270 8.138 8.228 32,818 -0.03(-0.42%)
Jun 17, 2005 8.104 8.305 8.104 8.263 93,135 +0.15(+1.79%)
Jun 16, 2005 8.326 8.346 8.055 8.117 681,538 -0.35(-4.18%)
Jun 15, 2005 8.492 8.513 8.395 8.471 155,605 -0.06(-0.65%)
Jun 14, 2005 8.541 8.617 8.499 8.527 78,149 -0.08(-0.97%)
Jun 13, 2005 8.742 8.777 8.568 8.610 119,190 -0.17(-1.90%)
Jun 10, 2005 8.596 8.950 8.596 8.777 160,886 +0.35(+4.20%)
Jun 09, 2005 8.471 8.478 8.339 8.423 89,817 +0.10(+1.17%)
Jun 08, 2005 8.464 8.464 8.298 8.326 175,707 -0.06(-0.74%)
Jun 07, 2005 8.471 8.499 8.353 8.388 77,508 -0.12(-1.39%)
Jun 06, 2005 8.395 8.534 8.312 8.506 104,735 +0.20(+2.42%)
Jun 03, 2005 8.381 8.499 8.256 8.305 82,690 -0.12(-1.40%)
Jun 02, 2005 8.326 8.506 8.326 8.423 54,798 +0.12(+1.42%)
Jun 01, 2005 8.145 8.402 8.090 8.305 343,389 +0.10(+1.18%)
May 31, 2005 8.326 8.326 8.152 8.208 455,477 -0.23(-2.71%)
May 27, 2005 8.381 8.534 8.332 8.437 55,647 +0.08(+0.91%)
May 26, 2005 8.506 8.506 8.339 8.360 183,756 -0.15(-1.79%)
May 25, 2005 8.443 8.561 8.332 8.513 62,792 +0.07(+0.82%)
May 24, 2005 8.430 8.534 8.402 8.443 78,841 +0.06(+0.66%)
May 23, 2005 8.381 8.478 8.291 8.388 42,355 -0.08(-0.90%)
May 20, 2005 8.464 8.520 8.409 8.464 80,352 -0.08(-0.89%)
May 19, 2005 8.527 8.596 8.492 8.541 110,051 +0.08(+0.90%)
May 18, 2005 8.464 8.603 8.416 8.464 80,138 +0.06(+0.74%)
May 17, 2005 8.499 8.596 8.388 8.402 275,163 -0.20(-2.34%)
May 16, 2005 8.270 8.693 8.263 8.603 245,164 +0.14(+1.64%)
May 13, 2005 8.319 8.534 8.305 8.464 113,671 +0.07(+0.83%)
May 12, 2005 8.423 8.568 8.242 8.395 218,952 -0.17(-2.02%)
May 11, 2005 8.548 8.672 8.464 8.568 207,868 -0.10(-1.12%)
May 10, 2005 8.686 8.756 8.548 8.665 103,376 -0.20(-2.27%)
May 09, 2005 8.846 8.867 8.659 8.867 313,641 -0.15(-1.69%)
May 06, 2005 8.430 9.047 8.353 9.019 295,446 +0.60(+7.08%)
May 05, 2005 8.187 8.492 8.013 8.423 387,535 +0.27(+3.32%)
May 04, 2005 8.013 8.221 7.986 8.152 91,824 +0.08(+1.03%)
May 03, 2005 8.152 8.173 7.979 8.069 253,812 -0.09(-1.11%)
May 02, 2005 8.235 8.263 8.083 8.159 294,892 -0.06(-0.68%)
Apr 29, 2005 8.221 8.298 8.048 8.215 142,216 +0.10(+1.20%)
Apr 28, 2005 8.430 8.430 8.048 8.117 214,533 -0.33(-3.86%)
Apr 27, 2005 8.437 8.541 8.395 8.443 14,831 -0.06(-0.73%)
Apr 26, 2005 8.672 8.735 8.478 8.506 196,109 -0.34(-3.84%)
Apr 25, 2005 8.770 8.888 8.624 8.846 99,308 +0.08(+0.95%)
Apr 22, 2005 8.881 8.897 8.652 8.763 89,189 -0.22(-2.40%)
Apr 21, 2005 8.818 9.116 8.707 8.978 80,457 +0.28(+3.19%)
Apr 20, 2005 8.915 8.915 8.575 8.700 73,961 -0.22(-2.41%)
Apr 19, 2005 8.735 8.943 8.735 8.915 245,288 +0.27(+3.13%)
Apr 18, 2005 8.589 8.742 8.589 8.645 207,421 -0.03(-0.32%)
Apr 15, 2005 9.033 9.068 8.617 8.672 251,095 -0.27(-3.03%)
Apr 14, 2005 8.950 9.040 8.894 8.943 155,619 -0.16(-1.75%)
Apr 13, 2005 9.068 9.276 9.019 9.103 145,407 +0.02(+0.23%)
Apr 12, 2005 9.123 9.227 9.061 9.082 176,846 -0.10(-1.13%)
Apr 11, 2005 9.061 9.262 9.005 9.186 131,244 +0.17(+1.85%)
Apr 08, 2005 9.110 9.158 8.950 9.019 800,894 +0.00(+0.00%)
Apr 07, 2005 9.089 9.089 8.950 9.019 161,632 -0.07(-0.76%)
Apr 06, 2005 8.978 9.096 8.950 9.089 71,268 +0.07(+0.77%)
Apr 05, 2005 9.005 9.116 8.950 9.019 91,669 +0.00(+0.00%)
Apr 04, 2005 9.019 9.054 8.929 9.019 182,481 +0.03(+0.31%)
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.