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

Golar Lng Ltd (NQ: GLNG )

37.50 +1.91 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 6.592 6.766 6.545 6.552 173,716 +0.01(+0.20%)
Jul 30, 2009 6.277 6.652 6.237 6.538 262,065 +0.42(+6.78%)
Jul 29, 2009 6.404 6.404 6.029 6.123 156,670 -0.47(-7.11%)
Jul 28, 2009 6.625 6.686 6.438 6.592 220,246 -0.07(-1.11%)
Jul 27, 2009 6.682 6.692 6.418 6.666 176,603 +0.22(+3.43%)
Jul 24, 2009 6.324 6.491 6.317 6.445 146,367 -0.03(-0.41%)
Jul 23, 2009 5.996 6.485 5.996 6.471 366,866 +0.43(+7.10%)
Jul 22, 2009 6.016 6.150 5.935 6.043 88,539 -0.04(-0.66%)
Jul 21, 2009 6.150 6.150 5.918 6.083 126,687 +0.01(+0.11%)
Jul 20, 2009 6.143 6.257 5.915 6.076 186,043 +0.01(+0.11%)
Jul 17, 2009 5.808 6.203 5.795 6.069 322,778 -0.09(-1.52%)
Jul 16, 2009 6.116 6.210 5.996 6.163 257,501 +0.01(+0.22%)
Jul 15, 2009 5.929 6.177 5.822 6.150 319,470 +0.29(+4.91%)
Jul 14, 2009 5.607 5.882 5.560 5.862 330,663 +0.27(+4.79%)
Jul 13, 2009 5.406 5.667 5.205 5.594 246,372 +0.43(+8.30%)
Jul 10, 2009 5.172 5.219 5.038 5.165 133,870 -0.04(-0.77%)
Jul 09, 2009 5.346 5.413 5.185 5.205 269,463 -0.02(-0.38%)
Jul 08, 2009 5.614 5.734 5.098 5.225 690,766 -0.52(-8.98%)
Jul 07, 2009 5.815 5.875 5.641 5.741 395,860 -0.09(-1.49%)
Jul 06, 2009 5.641 5.855 5.440 5.828 347,849 +0.07(+1.28%)
Jul 02, 2009 5.795 5.882 5.614 5.755 412,199 -0.14(-2.39%)
Jul 01, 2009 6.009 6.130 5.882 5.895 383,346 +0.17(+2.92%)
Jun 30, 2009 5.788 5.909 5.694 5.728 458,055 +0.05(+0.94%)
Jun 29, 2009 5.681 5.842 5.500 5.674 307,667 +0.06(+1.07%)
Jun 26, 2009 5.225 5.627 5.198 5.614 910,366 +0.40(+7.57%)
Jun 25, 2009 5.118 5.239 4.917 5.219 290,695 +0.16(+3.18%)
Jun 24, 2009 4.910 5.219 4.877 5.058 471,170 +0.25(+5.15%)
Jun 23, 2009 4.790 4.951 4.549 4.810 455,819 +0.25(+5.59%)
Jun 22, 2009 4.803 4.884 4.408 4.555 533,355 -0.33(-6.72%)
Jun 19, 2009 5.178 5.212 4.864 4.884 459,930 -0.16(-3.19%)
Jun 18, 2009 5.011 5.118 4.931 5.044 134,381 +0.04(+0.80%)
Jun 17, 2009 5.071 5.091 4.897 5.004 367,504 -0.07(-1.45%)
Jun 16, 2009 5.098 5.239 5.018 5.078 309,481 -0.03(-0.53%)
Jun 15, 2009 5.319 5.327 4.991 5.105 384,776 -0.28(-5.22%)
Jun 12, 2009 5.332 5.460 5.239 5.386 288,871 +0.01(+0.12%)
Jun 11, 2009 5.326 5.453 5.266 5.379 248,059 +0.15(+2.95%)
Jun 10, 2009 5.359 5.393 5.024 5.225 358,995 +0.11(+2.23%)
Jun 09, 2009 5.265 5.292 5.098 5.111 209,979 +0.03(+0.66%)
Jun 08, 2009 5.051 5.172 4.884 5.078 245,042 +0.07(+1.34%)
Jun 05, 2009 5.245 5.252 4.870 5.011 233,491 -0.13(-2.60%)
Jun 04, 2009 5.118 5.225 4.991 5.145 209,724 +0.10(+1.99%)
Jun 03, 2009 5.252 5.252 4.763 5.044 440,847 -0.29(-5.40%)
Jun 02, 2009 5.386 5.554 5.205 5.332 402,189 -0.03(-0.62%)
Jun 01, 2009 5.346 5.600 5.044 5.366 449,455 +0.19(+3.62%)
May 29, 2009 4.998 5.393 4.998 5.178 546,136 +0.22(+4.46%)
May 28, 2009 5.031 5.158 4.730 4.957 489,289 +0.10(+2.07%)
May 27, 2009 5.165 5.198 4.823 4.857 287,075 -0.19(-3.72%)
May 26, 2009 4.797 5.192 4.636 5.044 360,476 +0.15(+3.15%)
May 22, 2009 4.951 5.085 4.776 4.890 269,145 +0.25(+5.34%)
May 21, 2009 5.091 5.125 4.482 4.642 743,572 -0.50(-9.65%)
May 20, 2009 4.977 5.487 4.870 5.138 671,508 +0.31(+6.38%)
May 19, 2009 4.488 4.951 4.388 4.830 568,990 +0.33(+7.29%)
May 18, 2009 4.006 4.582 3.993 4.502 469,715 +0.57(+14.48%)
May 15, 2009 4.147 4.147 3.919 3.932 408,160 -0.21(-5.17%)
May 14, 2009 4.113 4.265 3.939 4.147 254,712 +0.08(+1.98%)
May 13, 2009 4.220 4.244 3.993 4.066 442,224 -0.13(-3.04%)
May 12, 2009 4.167 4.294 4.040 4.194 410,413 +0.21(+5.21%)
May 11, 2009 4.207 4.220 3.952 3.986 373,149 -0.48(-10.66%)
May 08, 2009 3.825 4.522 3.825 4.462 702,623 +0.78(+21.09%)
May 07, 2009 3.859 4.019 3.544 3.684 373,284 +0.05(+1.48%)
May 06, 2009 3.678 3.772 3.390 3.631 558,866 +0.03(+0.93%)
May 05, 2009 3.859 3.906 3.497 3.597 417,422 -0.29(-7.41%)
May 04, 2009 3.839 3.892 3.701 3.885 338,143 +0.17(+4.50%)
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.