Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.906 6.976 6.767 6.878 251,486 -0.02(-0.30%)
Jun 29, 2010 6.941 6.997 6.746 6.899 424,462 -0.28(-3.88%)
Jun 25, 2010 7.129 7.272 7.052 7.178 2,069,587 +0.10(+1.48%)
Jun 24, 2010 7.233 7.345 7.052 7.073 262,877 -0.21(-2.87%)
Jun 23, 2010 7.310 7.401 7.268 7.282 190,258 -0.03(-0.38%)
Jun 22, 2010 7.470 7.540 7.300 7.310 196,479 -0.15(-2.05%)
Jun 21, 2010 7.505 7.721 7.401 7.463 143,317 +0.12(+1.61%)
Jun 18, 2010 7.422 7.519 7.317 7.345 369,322 -0.02(-0.28%)
Jun 17, 2010 7.408 7.512 7.317 7.366 111,731 -0.02(-0.28%)
Jun 16, 2010 7.512 7.512 7.317 7.387 256,734 -0.24(-3.20%)
Jun 15, 2010 7.686 7.791 7.589 7.631 254,031 -0.04(-0.54%)
Jun 14, 2010 7.728 7.784 7.617 7.673 184,307 +0.05(+0.64%)
Jun 11, 2010 7.233 7.638 7.233 7.624 149,718 +0.28(+3.84%)
Jun 10, 2010 7.185 7.359 7.059 7.341 211,308 +0.31(+4.41%)
Jun 09, 2010 7.087 7.282 6.969 7.031 170,976 +0.01(+0.20%)
Jun 08, 2010 7.157 7.275 6.892 7.017 216,731 -0.09(-1.27%)
Jun 07, 2010 7.443 7.589 7.087 7.108 264,348 -0.33(-4.49%)
Jun 04, 2010 7.645 7.735 7.324 7.443 358,247 -0.43(-5.40%)
Jun 03, 2010 7.784 7.930 7.618 7.868 205,759 +0.12(+1.61%)
Jun 02, 2010 7.548 7.743 7.437 7.743 234,892 +0.21(+2.76%)
Jun 01, 2010 7.826 8.003 7.535 7.535 263,030 -0.40(-4.99%)
May 28, 2010 8.069 8.076 7.708 7.930 255,138 -0.14(-1.72%)
May 27, 2010 7.826 8.145 7.701 8.069 250,228 +0.19(+2.47%)
May 26, 2010 7.500 8.083 7.417 7.875 383,988 +0.18(+2.34%)
May 25, 2010 7.333 7.708 7.091 7.694 262,576 +0.12(+1.65%)
May 24, 2010 7.916 7.916 7.542 7.569 163,764 -0.33(-4.21%)
May 21, 2010 7.653 8.187 7.562 7.902 354,077 +0.10(+1.24%)
May 20, 2010 7.972 8.346 7.805 7.805 408,925 -0.77(-8.98%)
May 19, 2010 8.568 8.735 8.396 8.575 873,218 -0.46(-5.07%)
May 18, 2010 9.304 9.304 8.915 9.033 276,832 -0.13(-1.44%)
May 17, 2010 9.415 9.540 9.019 9.165 166,566 -0.20(-2.15%)
May 14, 2010 9.401 9.491 9.040 9.366 157,611 -0.13(-1.39%)
May 13, 2010 9.560 9.586 9.422 9.498 154,998 -0.08(-0.87%)
May 12, 2010 9.276 9.699 9.193 9.581 360,322 +0.39(+4.19%)
May 11, 2010 9.151 9.297 9.040 9.196 270,166 +0.00(+0.04%)
May 10, 2010 9.089 9.415 9.027 9.193 265,941 +0.17(+1.92%)
May 07, 2010 8.950 9.123 8.915 9.019 570,968 +0.00(+0.00%)
May 06, 2010 8.971 9.137 8.430 9.019 563,476 -0.01(-0.15%)
May 05, 2010 9.019 9.158 8.874 9.033 254,660 -0.01(-0.08%)
May 04, 2010 8.929 9.144 8.929 9.040 290,196 -0.08(-0.84%)
May 03, 2010 9.054 9.130 9.019 9.116 112,900 +0.10(+1.15%)
Apr 30, 2010 9.096 9.130 8.950 9.012 231,731 -0.04(-0.46%)
Apr 29, 2010 9.130 9.158 8.992 9.054 137,410 +0.01(+0.08%)
Apr 28, 2010 9.082 9.137 9.012 9.047 196,269 +0.03(+0.31%)
Apr 27, 2010 8.999 9.123 8.985 9.019 257,410 +0.00(+0.00%)
Apr 26, 2010 9.123 9.241 8.978 9.019 138,368 -0.10(-1.14%)
Apr 23, 2010 9.172 9.193 8.929 9.123 259,765 -0.07(-0.75%)
Apr 22, 2010 8.985 9.304 8.985 9.193 194,510 +0.05(+0.53%)
Apr 21, 2010 9.165 9.214 9.026 9.144 51,399 +0.02(+0.23%)
Apr 20, 2010 9.186 9.248 9.019 9.123 107,295 +0.03(+0.31%)
Apr 19, 2010 9.040 9.179 8.992 9.096 98,115 +0.01(+0.15%)
Apr 16, 2010 9.137 9.179 8.964 9.082 189,455 -0.11(-1.21%)
Apr 15, 2010 9.012 9.193 9.012 9.193 123,826 +0.13(+1.45%)
Apr 14, 2010 8.881 9.061 8.818 9.061 125,335 +0.19(+2.19%)
Apr 13, 2010 8.818 8.888 8.686 8.867 85,029 +0.04(+0.47%)
Apr 12, 2010 8.770 8.915 8.659 8.825 156,478 -0.10(-1.17%)
Apr 09, 2010 8.672 8.936 8.541 8.929 197,908 +0.24(+2.80%)
Apr 08, 2010 8.700 8.790 8.552 8.686 65,159 -0.10(-1.11%)
Apr 07, 2010 8.818 9.005 8.714 8.783 146,707 -0.10(-1.17%)
Apr 06, 2010 8.568 8.964 8.492 8.888 173,401 +0.10(+1.10%)
Apr 05, 2010 8.492 8.839 8.478 8.790 159,158 +0.37(+4.37%)
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.