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

Golar Lng Ltd (NQ: GLNG )

28.69 +0.05 (+0.17%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Jul 31, 2009 6.823 7.003 6.775 6.782 167,829 +0.01(+0.20%)
Jul 30, 2009 6.497 6.886 6.456 6.768 253,184 +0.43(+6.78%)
Jul 29, 2009 6.629 6.629 6.241 6.338 151,361 -0.49(-7.11%)
Jul 28, 2009 6.858 6.920 6.664 6.823 212,782 -0.08(-1.11%)
Jul 27, 2009 6.917 6.927 6.643 6.899 170,618 +0.23(+3.43%)
Jul 24, 2009 6.546 6.719 6.539 6.671 141,407 -0.03(-0.41%)
Jul 23, 2009 6.206 6.712 6.206 6.698 354,433 +0.44(+7.10%)
Jul 22, 2009 6.227 6.365 6.144 6.255 85,538 -0.04(-0.66%)
Jul 21, 2009 6.365 6.365 6.125 6.296 122,394 +0.01(+0.11%)
Jul 20, 2009 6.359 6.476 6.123 6.289 179,738 +0.01(+0.11%)
Jul 17, 2009 6.012 6.421 5.998 6.282 311,839 -0.10(-1.52%)
Jul 16, 2009 6.331 6.428 6.206 6.379 248,774 +0.01(+0.22%)
Jul 15, 2009 6.137 6.393 6.026 6.365 308,643 +0.30(+4.91%)
Jul 14, 2009 5.804 6.088 5.755 6.067 319,457 +0.28(+4.79%)
Jul 13, 2009 5.596 5.866 5.388 5.790 238,023 +0.44(+8.30%)
Jul 10, 2009 5.353 5.402 5.214 5.346 129,333 -0.04(-0.77%)
Jul 09, 2009 5.533 5.603 5.367 5.388 260,331 -0.02(-0.38%)
Jul 08, 2009 5.811 5.936 5.277 5.409 667,356 -0.53(-8.98%)
Jul 07, 2009 6.019 6.081 5.838 5.942 382,444 -0.09(-1.49%)
Jul 06, 2009 5.838 6.060 5.630 6.033 336,060 +0.08(+1.28%)
Jul 02, 2009 5.998 6.088 5.811 5.956 398,230 -0.15(-2.39%)
Jul 01, 2009 6.220 6.345 6.088 6.102 370,354 +0.17(+2.92%)
Jun 30, 2009 5.991 6.116 5.894 5.929 442,531 +0.06(+0.94%)
Jun 29, 2009 5.880 6.047 5.693 5.873 297,240 +0.06(+1.07%)
Jun 26, 2009 5.409 5.825 5.381 5.811 879,514 +0.41(+7.57%)
Jun 25, 2009 5.298 5.422 5.090 5.402 280,843 +0.17(+3.18%)
Jun 24, 2009 5.083 5.402 5.048 5.235 455,202 +0.26(+5.15%)
Jun 23, 2009 4.958 5.124 4.708 4.979 440,371 +0.26(+5.59%)
Jun 22, 2009 4.972 5.055 4.563 4.715 515,279 -0.34(-6.72%)
Jun 19, 2009 5.360 5.395 5.034 5.055 444,343 -0.17(-3.19%)
Jun 18, 2009 5.187 5.298 5.103 5.221 129,826 +0.04(+0.80%)
Jun 17, 2009 5.249 5.270 5.069 5.180 355,049 -0.08(-1.45%)
Jun 16, 2009 5.277 5.422 5.194 5.256 298,992 -0.03(-0.53%)
Jun 15, 2009 5.506 5.514 5.166 5.284 371,736 -0.29(-5.22%)
Jun 12, 2009 5.520 5.651 5.422 5.575 279,081 +0.01(+0.12%)
Jun 11, 2009 5.513 5.644 5.450 5.568 239,652 +0.16(+2.95%)
Jun 10, 2009 5.547 5.582 5.201 5.409 346,829 +0.12(+2.23%)
Jun 09, 2009 5.450 5.478 5.277 5.291 202,863 +0.03(+0.66%)
Jun 08, 2009 5.228 5.353 5.055 5.256 236,738 +0.07(+1.34%)
Jun 05, 2009 5.429 5.436 5.041 5.187 225,578 -0.14(-2.60%)
Jun 04, 2009 5.298 5.409 5.166 5.325 202,616 +0.10(+1.99%)
Jun 03, 2009 5.436 5.436 4.930 5.221 425,906 -0.30(-5.40%)
Jun 02, 2009 5.575 5.748 5.388 5.520 388,559 -0.03(-0.62%)
Jun 01, 2009 5.533 5.797 5.221 5.554 434,223 +0.19(+3.62%)
May 29, 2009 5.173 5.582 5.173 5.360 527,627 +0.23(+4.46%)
May 28, 2009 5.207 5.339 4.895 5.131 472,707 +0.10(+2.07%)
May 27, 2009 5.346 5.381 4.993 5.027 277,346 -0.19(-3.72%)
May 26, 2009 4.965 5.374 4.798 5.221 348,259 +0.16(+3.15%)
May 22, 2009 5.124 5.263 4.944 5.062 260,024 +0.26(+5.34%)
May 21, 2009 5.270 5.305 4.639 4.805 718,372 -0.51(-9.65%)
May 20, 2009 5.152 5.679 5.041 5.318 648,751 +0.32(+6.38%)
May 19, 2009 4.646 5.124 4.542 4.999 549,706 +0.34(+7.29%)
May 18, 2009 4.147 4.743 4.133 4.660 453,796 +0.59(+14.48%)
May 15, 2009 4.292 4.292 4.056 4.070 394,327 -0.22(-5.17%)
May 14, 2009 4.258 4.415 4.077 4.292 246,080 +0.08(+1.98%)
May 13, 2009 4.368 4.393 4.133 4.209 427,237 -0.13(-3.04%)
May 12, 2009 4.313 4.445 4.181 4.341 396,504 +0.21(+5.21%)
May 11, 2009 4.355 4.368 4.091 4.126 360,503 -0.49(-10.66%)
May 08, 2009 3.959 4.681 3.959 4.618 678,811 +0.80(+21.09%)
May 07, 2009 3.994 4.160 3.668 3.814 360,633 +0.06(+1.48%)
May 06, 2009 3.807 3.904 3.509 3.758 539,926 +0.03(+0.93%)
May 05, 2009 3.994 4.043 3.620 3.724 403,276 -0.30(-7.41%)
May 04, 2009 3.973 4.029 3.831 4.022 326,683 +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.