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 (%)
Aug 31, 2005 9.221 9.366 9.165 9.241 217,244 +0.22(+2.46%)
Aug 30, 2005 8.978 9.255 8.915 9.019 225,710 +0.03(+0.39%)
Aug 29, 2005 9.241 9.241 8.777 8.985 124,127 -0.07(-0.77%)
Aug 26, 2005 9.110 9.193 9.033 9.054 115,379 -0.05(-0.53%)
Aug 25, 2005 9.332 9.332 9.026 9.103 99,401 -0.26(-2.81%)
Aug 24, 2005 9.332 9.463 9.221 9.366 102,148 -0.17(-1.82%)
Aug 23, 2005 9.547 9.609 9.401 9.540 62,153 -0.11(-1.15%)
Aug 22, 2005 9.685 9.824 9.609 9.651 171,983 +0.00(+0.00%)
Aug 19, 2005 9.581 9.713 9.443 9.651 98,029 -0.01(-0.14%)
Aug 18, 2005 9.699 9.699 9.463 9.665 103,238 +0.01(+0.14%)
Aug 17, 2005 9.665 9.713 9.456 9.651 155,817 +0.19(+2.05%)
Aug 16, 2005 9.574 9.727 9.456 9.456 70,056 +0.01(+0.15%)
Aug 15, 2005 9.526 9.602 9.345 9.443 60,046 -0.11(-1.16%)
Aug 12, 2005 9.734 9.734 9.540 9.554 97,267 -0.16(-1.64%)
Aug 11, 2005 10.06 10.06 9.658 9.713 1,311,610 +0.17(+1.82%)
Aug 10, 2005 9.602 9.658 9.456 9.540 82,100 +0.00(+0.00%)
Aug 09, 2005 9.533 9.609 9.491 9.540 107,957 +0.06(+0.59%)
Aug 08, 2005 9.540 9.567 9.436 9.484 84,536 +0.13(+1.41%)
Aug 05, 2005 9.706 9.706 9.151 9.352 225,364 -0.23(-2.39%)
Aug 04, 2005 9.678 9.734 9.540 9.581 132,457 -0.05(-0.50%)
Aug 03, 2005 9.567 9.741 9.512 9.630 141,936 +0.13(+1.39%)
Aug 02, 2005 9.512 9.512 9.366 9.498 76,944 +0.10(+1.03%)
Aug 01, 2005 9.394 9.505 9.318 9.401 107,262 +0.19(+2.11%)
Jul 29, 2005 9.200 9.297 9.130 9.207 125,554 +0.11(+1.22%)
Jul 28, 2005 9.019 9.186 9.019 9.096 42,859 +0.20(+2.26%)
Jul 27, 2005 9.026 9.026 8.652 8.894 111,181 -0.15(-1.69%)
Jul 26, 2005 9.012 9.311 8.999 9.047 51,499 +0.10(+1.09%)
Jul 25, 2005 8.971 9.019 8.777 8.950 105,490 -0.02(-0.23%)
Jul 22, 2005 8.804 8.985 8.721 8.971 107,374 +0.31(+3.61%)
Jul 21, 2005 8.825 8.950 8.464 8.659 131,814 -0.24(-2.73%)
Jul 20, 2005 8.853 8.985 8.790 8.901 66,094 +0.13(+1.50%)
Jul 19, 2005 8.790 8.921 8.672 8.770 69,040 -0.08(-0.86%)
Jul 18, 2005 9.026 9.026 8.693 8.846 92,112 -0.15(-1.62%)
Jul 15, 2005 8.888 9.200 8.700 8.992 175,280 -0.15(-1.59%)
Jul 14, 2005 9.262 9.505 9.047 9.137 100,159 -0.23(-2.44%)
Jul 13, 2005 9.401 9.401 9.221 9.366 63,582 -0.03(-0.37%)
Jul 12, 2005 9.318 9.443 9.151 9.401 80,172 +0.14(+1.50%)
Jul 11, 2005 9.089 9.380 9.089 9.262 96,992 +0.17(+1.91%)
Jul 08, 2005 9.241 9.241 8.985 9.089 202,173 -0.15(-1.58%)
Jul 07, 2005 9.498 9.526 9.039 9.234 436,402 -0.12(-1.26%)
Jul 06, 2005 8.901 9.366 8.901 9.352 450,787 +0.73(+8.43%)
Jul 05, 2005 8.416 8.672 8.367 8.625 276,018 +0.22(+2.66%)
Jul 01, 2005 8.326 8.457 8.312 8.402 199,050 +0.09(+1.09%)
Jun 30, 2005 8.367 8.409 8.249 8.312 168,067 -0.07(-0.83%)
Jun 29, 2005 8.221 8.423 8.221 8.381 68,030 +0.17(+2.11%)
Jun 28, 2005 8.332 8.395 8.208 8.208 40,872 -0.10(-1.17%)
Jun 27, 2005 8.305 8.346 8.235 8.305 59,544 +0.10(+1.18%)
Jun 24, 2005 8.249 8.326 8.169 8.208 128,943 +0.11(+1.30%)
Jun 23, 2005 8.062 8.180 7.951 8.102 104,614 -0.02(-0.19%)
Jun 22, 2005 8.124 8.152 7.999 8.117 328,388 -0.08(-1.02%)
Jun 21, 2005 8.124 8.256 8.124 8.201 42,404 -0.03(-0.34%)
Jun 20, 2005 8.270 8.270 8.138 8.228 32,818 -0.03(-0.42%)
Jun 17, 2005 8.104 8.305 8.104 8.263 93,135 +0.15(+1.79%)
Jun 16, 2005 8.326 8.346 8.055 8.117 681,538 -0.35(-4.18%)
Jun 15, 2005 8.492 8.513 8.395 8.471 155,605 -0.06(-0.65%)
Jun 14, 2005 8.541 8.617 8.499 8.527 78,149 -0.08(-0.97%)
Jun 13, 2005 8.742 8.777 8.568 8.610 119,190 -0.17(-1.90%)
Jun 10, 2005 8.596 8.950 8.596 8.777 160,886 +0.35(+4.20%)
Jun 09, 2005 8.471 8.478 8.339 8.423 89,817 +0.10(+1.17%)
Jun 08, 2005 8.464 8.464 8.298 8.326 175,707 -0.06(-0.74%)
Jun 07, 2005 8.471 8.499 8.353 8.388 77,508 -0.12(-1.39%)
Jun 06, 2005 8.395 8.534 8.312 8.506 104,735 +0.20(+2.42%)
Jun 03, 2005 8.381 8.499 8.256 8.305 82,690 -0.12(-1.40%)
Jun 02, 2005 8.326 8.506 8.326 8.423 54,798 +0.12(+1.42%)
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.