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 (%)
May 28, 2010 8.064 8.071 7.704 7.926 255,281 -0.14(-1.72%)
May 27, 2010 7.822 8.141 7.697 8.064 250,367 +0.19(+2.47%)
May 26, 2010 7.496 8.078 7.413 7.870 384,202 +0.18(+2.34%)
May 25, 2010 7.329 7.704 7.087 7.690 262,722 +0.12(+1.65%)
May 24, 2010 7.912 7.912 7.537 7.565 163,855 -0.33(-4.21%)
May 21, 2010 7.648 8.182 7.558 7.898 354,274 +0.10(+1.24%)
May 20, 2010 7.967 8.342 7.801 7.801 409,153 -0.77(-8.98%)
May 19, 2010 8.564 8.730 8.391 8.571 873,705 -0.46(-5.07%)
May 18, 2010 9.299 9.299 8.910 9.028 276,987 -0.13(-1.44%)
May 17, 2010 9.410 9.534 9.014 9.160 166,659 -0.20(-2.15%)
May 14, 2010 9.396 9.486 9.035 9.361 157,699 -0.13(-1.39%)
May 13, 2010 9.555 9.581 9.416 9.493 155,084 -0.08(-0.87%)
May 12, 2010 9.271 9.694 9.188 9.576 360,523 +0.38(+4.19%)
May 11, 2010 9.146 9.292 9.035 9.191 270,317 +0.00(+0.04%)
May 10, 2010 9.084 9.410 9.022 9.188 266,090 +0.17(+1.92%)
May 07, 2010 8.945 9.118 8.910 9.014 571,287 +0.00(+0.00%)
May 06, 2010 8.966 9.132 8.425 9.014 563,790 -0.01(-0.15%)
May 05, 2010 9.014 9.153 8.869 9.028 254,802 -0.01(-0.08%)
May 04, 2010 8.924 9.139 8.924 9.035 290,358 -0.08(-0.84%)
May 03, 2010 9.049 9.125 9.014 9.111 112,963 +0.10(+1.15%)
Apr 30, 2010 9.091 9.125 8.945 9.007 231,860 -0.04(-0.46%)
Apr 29, 2010 9.125 9.153 8.987 9.049 137,487 +0.01(+0.08%)
Apr 28, 2010 9.077 9.132 9.007 9.042 196,379 +0.03(+0.31%)
Apr 27, 2010 8.993 9.118 8.980 9.014 257,554 +0.00(+0.00%)
Apr 26, 2010 9.118 9.236 8.973 9.014 138,445 -0.10(-1.14%)
Apr 23, 2010 9.167 9.188 8.924 9.118 259,910 -0.07(-0.75%)
Apr 22, 2010 8.980 9.299 8.980 9.188 194,618 +0.05(+0.53%)
Apr 21, 2010 9.160 9.208 9.021 9.139 51,428 +0.02(+0.23%)
Apr 20, 2010 9.181 9.243 9.014 9.118 107,355 +0.03(+0.31%)
Apr 19, 2010 9.035 9.174 8.987 9.091 98,170 +0.01(+0.15%)
Apr 16, 2010 9.132 9.174 8.959 9.077 189,560 -0.11(-1.21%)
Apr 15, 2010 9.007 9.188 9.007 9.188 123,895 +0.13(+1.45%)
Apr 14, 2010 8.876 9.056 8.813 9.056 125,405 +0.19(+2.19%)
Apr 13, 2010 8.813 8.883 8.681 8.862 85,076 +0.04(+0.47%)
Apr 12, 2010 8.765 8.910 8.654 8.820 156,565 -0.10(-1.17%)
Apr 09, 2010 8.668 8.931 8.536 8.924 198,019 +0.24(+2.80%)
Apr 08, 2010 8.695 8.785 8.547 8.681 65,195 -0.10(-1.11%)
Apr 07, 2010 8.813 9.000 8.709 8.779 146,789 -0.10(-1.17%)
Apr 06, 2010 8.564 8.959 8.487 8.883 173,498 +0.10(+1.10%)
Apr 05, 2010 8.487 8.834 8.473 8.785 159,246 +0.37(+4.37%)
Apr 01, 2010 8.161 8.418 8.418 8.418 232,475 +0.31(+3.76%)
Mar 31, 2010 8.175 8.293 8.092 8.113 173,567 -0.14(-1.68%)
Mar 30, 2010 8.217 8.369 8.113 8.252 166,069 +0.03(+0.34%)
Mar 29, 2010 8.175 8.363 8.175 8.224 59,193 +0.06(+0.76%)
Mar 26, 2010 8.224 8.293 8.127 8.161 174,858 -0.03(-0.42%)
Mar 25, 2010 8.369 8.446 8.182 8.196 166,074 -0.10(-1.25%)
Mar 24, 2010 8.252 8.363 8.252 8.300 131,613 -0.03(-0.42%)
Mar 23, 2010 8.168 8.369 8.162 8.335 128,579 +0.15(+1.78%)
Mar 22, 2010 8.092 8.307 8.002 8.189 119,805 -0.02(-0.25%)
Mar 19, 2010 8.716 8.716 8.148 8.210 279,166 -0.44(-5.13%)
Mar 18, 2010 8.605 8.681 8.543 8.654 109,387 +0.01(+0.08%)
Mar 17, 2010 8.626 8.779 8.550 8.647 147,278 +0.08(+0.97%)
Mar 16, 2010 8.765 8.765 8.439 8.564 251,393 -0.19(-2.22%)
Mar 15, 2010 8.723 8.792 8.591 8.758 138,166 -0.08(-0.94%)
Mar 12, 2010 8.883 8.883 8.647 8.841 121,763 -0.07(-0.78%)
Mar 11, 2010 8.702 8.910 8.612 8.910 125,542 +0.10(+1.18%)
Mar 10, 2010 8.668 8.869 8.612 8.806 190,958 +0.13(+1.52%)
Mar 09, 2010 8.661 8.841 8.605 8.675 195,978 -0.10(-1.11%)
Mar 08, 2010 8.806 8.841 8.522 8.772 152,219 -0.07(-0.78%)
Mar 05, 2010 8.432 8.855 8.369 8.841 303,542 +0.40(+4.77%)
Mar 04, 2010 8.307 8.480 8.203 8.439 117,694 +0.15(+1.76%)
Mar 03, 2010 8.057 8.342 8.057 8.293 248,449 +0.25(+3.10%)
Mar 02, 2010 8.154 8.189 8.009 8.044 407,302 -0.01(-0.09%)
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.