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

Golar Lng Ltd (NQ: GLNG )

34.52 +0.41 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2009 6.632 6.726 6.632 6.666 155,145 -0.09(-1.29%)
Aug 28, 2009 6.947 7.021 6.599 6.753 154,318 -0.13(-1.85%)
Aug 27, 2009 6.753 6.933 6.585 6.880 127,619 +0.13(+1.99%)
Aug 26, 2009 6.766 6.860 6.699 6.746 164,304 -0.05(-0.79%)
Aug 25, 2009 6.833 6.947 6.712 6.800 207,615 -0.02(-0.29%)
Aug 24, 2009 7.068 7.081 6.733 6.820 284,068 -0.25(-3.51%)
Aug 21, 2009 6.987 7.108 6.820 7.068 648,672 +0.42(+6.35%)
Aug 20, 2009 6.672 6.860 6.538 6.645 200,820 -0.07(-1.00%)
Aug 19, 2009 6.505 6.786 6.465 6.712 240,883 +0.19(+2.87%)
Aug 18, 2009 6.592 6.726 6.418 6.525 131,307 +0.11(+1.67%)
Aug 17, 2009 6.398 6.619 6.210 6.418 198,215 -0.33(-4.87%)
Aug 14, 2009 6.733 6.806 6.398 6.746 209,007 +0.01(+0.20%)
Aug 13, 2009 6.786 6.860 6.545 6.733 174,791 +0.03(+0.40%)
Aug 12, 2009 6.599 6.846 6.418 6.706 191,884 +0.13(+1.93%)
Aug 11, 2009 6.759 6.887 6.520 6.579 188,181 -0.27(-4.01%)
Aug 10, 2009 6.873 6.960 6.632 6.853 154,124 -0.11(-1.63%)
Aug 07, 2009 6.712 7.047 6.485 6.967 308,899 +0.43(+6.56%)
Aug 06, 2009 6.880 6.887 6.471 6.538 249,346 -0.29(-4.22%)
Aug 05, 2009 7.275 7.362 6.686 6.826 281,589 -0.33(-4.68%)
Aug 04, 2009 7.155 7.443 7.054 7.161 423,446 +0.28(+4.09%)
Aug 03, 2009 6.779 6.934 6.719 6.880 231,194 +0.33(+5.01%)
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%)
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.