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 (%)
Jan 31, 2005 8.581 8.644 8.581 8.612 192,828 -0.08(-0.95%)
Jan 28, 2005 8.726 8.726 8.638 8.695 90,199 -0.01(-0.15%)
Jan 27, 2005 8.619 8.777 8.619 8.707 479,498 +0.09(+1.10%)
Jan 26, 2005 8.758 8.821 8.397 8.612 403,466 -0.23(-2.58%)
Jan 25, 2005 9.018 9.043 8.828 8.840 329,803 -0.09(-0.99%)
Jan 24, 2005 8.992 9.087 8.885 8.929 179,915 -0.10(-1.12%)
Jan 21, 2005 9.138 9.195 9.030 9.030 142,288 -0.02(-0.21%)
Jan 20, 2005 9.233 9.258 8.961 9.049 449,466 -0.33(-3.51%)
Jan 19, 2005 9.436 9.499 9.341 9.379 231,973 -0.13(-1.33%)
Jan 18, 2005 9.594 9.594 9.436 9.505 440,463 -0.08(-0.79%)
Jan 14, 2005 9.740 9.740 9.569 9.581 257,523 -0.14(-1.43%)
Jan 13, 2005 9.613 9.784 9.607 9.721 217,630 +0.06(+0.66%)
Jan 12, 2005 9.879 9.879 9.638 9.657 337,594 -0.17(-1.74%)
Jan 11, 2005 9.765 9.974 9.702 9.828 1,462,330 +0.15(+1.57%)
Jan 10, 2005 9.771 9.778 9.569 9.676 97,449 -0.01(-0.13%)
Jan 07, 2005 9.828 9.942 9.537 9.689 289,216 -0.13(-1.29%)
Jan 06, 2005 9.594 9.841 9.562 9.816 471,954 +0.25(+2.65%)
Jan 05, 2005 9.379 9.562 9.372 9.562 199,457 -0.01(-0.13%)
Jan 04, 2005 9.619 9.695 9.486 9.575 306,653 -0.02(-0.20%)
Jan 03, 2005 9.524 9.638 9.493 9.594 343,647 +0.16(+1.75%)
Dec 31, 2004 9.334 9.436 9.284 9.429 213,813 +0.03(+0.34%)
Dec 30, 2004 9.195 9.531 9.183 9.398 177,019 +0.15(+1.57%)
Dec 29, 2004 9.398 9.429 9.144 9.252 123,487 -0.09(-0.95%)
Dec 28, 2004 9.182 9.423 9.151 9.341 181,757 +0.32(+3.58%)
Dec 27, 2004 9.258 9.341 8.961 9.018 243,343 -0.23(-2.53%)
Dec 23, 2004 8.923 9.252 8.923 9.252 173,703 +0.27(+3.03%)
Dec 22, 2004 8.942 9.056 8.802 8.980 243,974 -0.09(-1.05%)
Dec 21, 2004 9.062 9.132 8.961 9.075 125,540 +0.18(+1.99%)
Dec 20, 2004 8.992 9.113 8.853 8.897 245,711 -0.11(-1.26%)
Dec 17, 2004 9.189 9.189 8.992 9.011 282,031 -0.20(-2.20%)
Dec 16, 2004 9.303 9.303 9.201 9.214 167,387 -0.13(-1.36%)
Dec 15, 2004 9.170 9.410 9.170 9.341 326,720 +0.15(+1.58%)
Dec 14, 2004 9.214 9.284 9.119 9.195 159,333 -0.01(-0.07%)
Dec 13, 2004 8.961 9.208 8.942 9.201 211,444 +0.11(+1.25%)
Dec 10, 2004 9.113 9.239 8.986 9.087 158,228 -0.13(-1.44%)
Dec 09, 2004 9.043 9.322 8.973 9.220 259,923 +0.07(+0.76%)
Dec 08, 2004 9.087 9.195 9.056 9.151 188,231 +0.01(+0.14%)
Dec 07, 2004 9.391 9.467 9.094 9.138 318,035 -0.18(-1.97%)
Dec 06, 2004 9.404 9.436 9.265 9.322 717,238 +0.22(+2.36%)
Dec 03, 2004 8.942 9.106 8.758 9.106 1,121,020 +0.24(+2.71%)
Dec 02, 2004 9.499 9.499 8.834 8.866 1,094,649 -0.63(-6.67%)
Dec 01, 2004 9.657 9.657 9.391 9.499 779,771 +0.11(+1.14%)
Nov 30, 2004 9.417 9.594 9.271 9.392 588,381 -0.07(-0.73%)
Nov 29, 2004 9.942 10.04 9.182 9.461 2,437,063 -1.22(-11.39%)
Nov 26, 2004 10.22 10.89 10.21 10.68 446,892 +0.75(+7.53%)
Nov 24, 2004 10.06 10.08 9.689 9.930 324,194 -0.04(-0.44%)
Nov 23, 2004 10.06 10.10 9.847 9.974 122,540 -0.04(-0.38%)
Nov 22, 2004 9.980 10.09 9.974 10.01 263,555 -0.15(-1.50%)
Nov 19, 2004 10.06 10.20 10.06 10.16 323,562 +0.28(+2.82%)
Nov 18, 2004 10.02 10.07 9.822 9.885 340,301 -0.12(-1.20%)
Nov 17, 2004 9.923 10.20 9.916 10.01 204,970 +0.22(+2.26%)
Nov 16, 2004 10.06 10.17 9.752 9.784 299,402 -0.33(-3.26%)
Nov 15, 2004 10.32 10.42 10.09 10.11 265,135 -0.14(-1.36%)
Nov 12, 2004 10.39 10.39 10.10 10.25 201,812 -0.16(-1.52%)
Nov 11, 2004 10.35 10.45 10.33 10.41 279,189 -0.07(-0.67%)
Nov 10, 2004 10.58 10.61 10.45 10.48 165,334 -0.16(-1.49%)
Nov 09, 2004 10.16 10.84 10.14 10.64 686,919 +0.37(+3.58%)
Nov 08, 2004 10.30 10.31 10.20 10.27 51,953 -0.06(-0.55%)
Nov 05, 2004 10.46 10.54 10.29 10.33 59,690 -0.11(-1.09%)
Nov 04, 2004 10.37 10.50 10.28 10.44 117,328 +0.06(+0.55%)
Nov 03, 2004 10.40 10.43 10.29 10.39 117,960 +0.15(+1.49%)
Nov 02, 2004 10.31 10.51 10.23 10.23 149,385 +0.06(+0.56%)
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.