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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 8.766 8.842 8.658 8.842 59,250 +0.13(+1.45%)
Aug 30, 2004 8.759 8.810 8.671 8.715 92,114 +0.04(+0.51%)
Aug 27, 2004 8.582 8.703 8.582 8.671 78,526 +0.03(+0.37%)
Aug 26, 2004 8.823 8.848 8.614 8.639 35,234 -0.07(-0.80%)
Aug 25, 2004 8.785 8.918 8.696 8.709 32,074 -0.04(-0.51%)
Aug 24, 2004 8.791 8.899 8.646 8.753 45,820 -0.03(-0.36%)
Aug 23, 2004 8.911 9.051 8.785 8.785 41,554 -0.11(-1.21%)
Aug 20, 2004 9.070 9.177 8.861 8.892 115,383 -0.32(-3.50%)
Aug 19, 2004 9.203 9.430 9.184 9.215 88,638 +0.09(+0.97%)
Aug 18, 2004 9.019 9.335 9.019 9.127 101,660 +0.13(+1.41%)
Aug 17, 2004 9.139 9.139 8.918 9.000 36,340 -0.11(-1.18%)
Aug 16, 2004 8.937 9.146 8.930 9.108 78,210 +0.31(+3.53%)
Aug 13, 2004 8.842 8.848 8.297 8.797 85,320 +0.13(+1.53%)
Aug 12, 2004 8.778 8.931 8.652 8.665 39,500 -0.28(-3.18%)
Aug 11, 2004 8.810 8.968 8.747 8.949 55,142 +0.02(+0.21%)
Aug 10, 2004 8.943 9.057 8.861 8.930 51,034 -0.06(-0.63%)
Aug 09, 2004 9.177 9.196 8.950 8.987 32,358 +0.03(+0.35%)
Aug 06, 2004 9.221 9.234 8.924 8.956 78,210 -0.13(-1.46%)
Aug 05, 2004 9.240 9.291 9.057 9.088 66,044 -0.17(-1.79%)
Aug 04, 2004 9.323 9.373 9.146 9.253 137,618 -0.23(-2.47%)
Aug 03, 2004 9.563 9.614 9.424 9.487 75,647 -0.25(-2.54%)
Aug 02, 2004 9.437 9.810 9.430 9.734 265,440 +0.24(+2.53%)
Jul 30, 2004 9.019 9.867 9.000 9.494 489,327 +0.59(+6.61%)
Jul 29, 2004 8.709 9.006 8.703 8.905 70,626 +0.14(+1.59%)
Jul 28, 2004 8.829 8.924 8.696 8.766 66,676 -0.06(-0.65%)
Jul 27, 2004 8.766 8.854 8.601 8.823 139,198 +0.21(+2.42%)
Jul 26, 2004 8.791 8.854 8.551 8.614 85,478 -0.06(-0.73%)
Jul 23, 2004 8.975 8.975 8.671 8.677 60,514 -0.14(-1.58%)
Jul 22, 2004 9.044 9.139 8.557 8.816 161,318 -0.29(-3.20%)
Jul 21, 2004 9.177 9.361 9.063 9.108 58,618 -0.04(-0.42%)
Jul 20, 2004 9.032 9.291 8.899 9.146 171,904 +0.03(+0.28%)
Jul 19, 2004 9.190 9.253 9.051 9.120 90,376 -0.01(-0.14%)
Jul 16, 2004 9.297 9.367 9.120 9.133 80,422 -0.20(-2.10%)
Jul 15, 2004 9.380 9.494 9.158 9.329 106,966 -0.09(-0.94%)
Jul 14, 2004 9.386 9.684 9.348 9.418 111,390 -0.08(-0.80%)
Jul 13, 2004 9.646 9.646 9.304 9.494 98,908 -0.27(-2.72%)
Jul 12, 2004 9.772 9.886 9.601 9.759 77,262 -0.02(-0.19%)
Jul 09, 2004 9.753 9.835 9.715 9.778 88,796 -0.06(-0.64%)
Jul 08, 2004 9.778 9.930 9.753 9.842 264,018 -0.08(-0.77%)
Jul 07, 2004 9.747 9.956 9.747 9.918 79,632 +0.19(+1.95%)
Jul 06, 2004 9.816 9.854 9.664 9.728 98,118 -0.02(-0.19%)
Jul 02, 2004 9.899 9.956 9.709 9.747 37,446 -0.12(-1.22%)
Jul 01, 2004 9.899 9.987 9.778 9.867 152,786 -0.06(-0.57%)
Jun 30, 2004 9.810 9.943 9.677 9.924 148,994 +0.34(+3.50%)
Jun 29, 2004 9.627 9.658 9.500 9.589 159,580 +0.09(+1.00%)
Jun 28, 2004 9.494 9.671 9.430 9.494 118,342 -0.11(-1.12%)
Jun 25, 2004 9.557 9.791 9.557 9.601 50,086 +0.04(+0.46%)
Jun 24, 2004 9.411 9.595 9.373 9.557 459,149 +0.19(+2.03%)
Jun 23, 2004 9.209 9.399 9.146 9.367 137,460 +0.25(+2.78%)
Jun 22, 2004 9.108 9.152 8.956 9.114 134,300 -0.32(-3.36%)
Jun 21, 2004 9.551 9.551 9.310 9.430 69,362 +0.01(+0.13%)
Jun 18, 2004 9.310 9.620 9.278 9.418 173,326 +0.21(+2.27%)
Jun 17, 2004 9.247 9.310 9.025 9.209 140,462 +0.25(+2.75%)
Jun 16, 2004 8.918 9.019 8.899 8.962 104,438 +0.09(+1.00%)
Jun 15, 2004 8.905 9.082 8.797 8.873 88,164 +0.21(+2.41%)
Jun 14, 2004 8.734 8.734 8.608 8.665 141,726 -0.36(-4.00%)
Jun 10, 2004 8.968 9.114 8.911 9.025 71,416 +0.01(+0.07%)
Jun 09, 2004 9.177 9.177 8.918 9.019 86,426 -0.11(-1.25%)
Jun 08, 2004 8.956 9.278 8.892 9.133 206,506 +0.29(+3.29%)
Jun 07, 2004 8.842 8.861 8.671 8.842 68,256 -0.01(-0.07%)
Jun 04, 2004 8.639 8.861 8.544 8.848 41,712 +0.27(+3.17%)
Jun 03, 2004 8.658 8.684 8.570 8.576 27,650 -0.02(-0.22%)
Jun 02, 2004 8.532 8.759 8.532 8.595 127,822 +0.03(+0.30%)
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.