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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 7.965 8.186 7.838 7.851 376,965 -0.04(-0.51%)
Jan 28, 2010 8.166 8.216 7.845 7.892 354,657 -0.27(-3.36%)
Jan 27, 2010 7.985 8.193 7.905 8.166 294,141 +0.33(+4.19%)
Jan 26, 2010 7.918 7.959 7.771 7.838 227,831 -0.15(-1.85%)
Jan 25, 2010 8.059 8.109 7.925 7.985 257,683 +0.07(+0.93%)
Jan 22, 2010 8.099 8.200 7.871 7.912 280,675 -0.12(-1.50%)
Jan 21, 2010 8.253 8.367 7.811 8.032 389,623 -0.21(-2.52%)
Jan 20, 2010 8.561 8.575 8.173 8.240 174,943 -0.41(-4.72%)
Jan 19, 2010 8.515 8.655 8.468 8.649 151,344 +0.23(+2.79%)
Jan 15, 2010 8.608 8.414 8.414 8.414 194,504 -0.16(-1.87%)
Jan 14, 2010 8.521 8.615 8.387 8.575 165,545 +0.17(+2.07%)
Jan 13, 2010 8.441 8.541 8.327 8.401 91,760 -0.01(-0.08%)
Jan 12, 2010 8.548 8.680 8.374 8.407 141,862 -0.19(-2.18%)
Jan 11, 2010 8.776 8.977 8.588 8.595 184,691 -0.10(-1.16%)
Jan 08, 2010 8.689 8.695 8.495 8.695 199,560 +0.13(+1.49%)
Jan 07, 2010 8.628 8.655 8.448 8.568 172,975 -0.05(-0.54%)
Jan 06, 2010 8.548 8.716 8.481 8.615 216,277 +0.09(+1.10%)
Jan 05, 2010 8.635 8.675 8.481 8.521 275,867 -0.16(-1.85%)
Jan 04, 2010 8.655 8.776 8.608 8.682 394,007 +0.09(+1.09%)
Dec 31, 2009 8.521 8.588 8.588 8.588 232,569 +0.09(+1.10%)
Dec 30, 2009 8.662 8.742 8.421 8.494 282,455 -0.21(-2.39%)
Dec 29, 2009 8.716 8.729 8.595 8.702 232,949 +0.11(+1.33%)
Dec 28, 2009 8.602 8.756 8.474 8.588 522,450 -0.06(-0.70%)
Dec 24, 2009 8.300 8.896 8.213 8.649 1,065,368 +1.02(+13.35%)
Dec 23, 2009 7.510 7.657 7.463 7.630 316,297 +0.26(+3.55%)
Dec 22, 2009 7.208 7.436 7.094 7.369 403,582 +0.18(+2.52%)
Dec 21, 2009 7.536 7.603 7.121 7.188 489,065 -0.03(-0.46%)
Dec 18, 2009 7.717 7.717 7.215 7.222 619,601 -0.45(-5.85%)
Dec 17, 2009 7.691 7.830 7.637 7.670 147,126 -0.13(-1.63%)
Dec 16, 2009 7.912 8.052 7.737 7.798 191,230 +0.03(+0.43%)
Dec 15, 2009 7.925 8.066 7.758 7.764 191,336 -0.19(-2.44%)
Dec 14, 2009 7.851 7.959 7.697 7.959 184,944 +0.29(+3.76%)
Dec 11, 2009 7.637 7.771 7.597 7.670 201,421 +0.09(+1.24%)
Dec 10, 2009 7.918 7.938 7.536 7.577 371,038 -0.33(-4.15%)
Dec 09, 2009 7.952 8.039 7.858 7.905 204,999 -0.07(-0.92%)
Dec 08, 2009 8.166 8.260 7.972 7.979 122,592 -0.26(-3.17%)
Dec 07, 2009 8.287 8.454 8.180 8.240 135,518 -0.16(-1.91%)
Dec 04, 2009 8.528 8.608 8.180 8.401 158,875 +0.09(+1.13%)
Dec 03, 2009 8.280 8.481 8.223 8.307 135,902 -0.02(-0.24%)
Dec 02, 2009 8.434 8.628 8.226 8.327 186,476 -0.11(-1.27%)
Dec 01, 2009 8.575 8.602 8.381 8.434 188,524 +0.01(+0.16%)
Nov 30, 2009 8.153 8.461 7.945 8.421 253,591 +0.22(+2.70%)
Nov 27, 2009 8.153 8.414 8.086 8.200 141,014 -0.46(-5.26%)
Nov 25, 2009 8.374 8.756 8.327 8.655 177,467 +0.07(+0.78%)
Nov 24, 2009 8.501 8.588 8.347 8.588 224,511 +0.01(+0.16%)
Nov 23, 2009 8.515 8.843 8.515 8.575 190,854 +0.23(+2.81%)
Nov 20, 2009 8.387 8.427 8.213 8.340 141,664 -0.08(-0.95%)
Nov 19, 2009 8.615 8.796 8.374 8.421 226,319 -0.33(-3.75%)
Nov 18, 2009 8.776 8.809 8.481 8.749 185,426 +0.00(+0.00%)
Nov 17, 2009 8.749 8.896 8.682 8.749 160,448 -0.09(-1.06%)
Nov 16, 2009 8.588 9.037 8.548 8.843 297,684 +0.33(+3.86%)
Nov 13, 2009 8.374 8.568 8.240 8.515 363,608 +0.19(+2.25%)
Nov 12, 2009 8.588 8.689 8.287 8.327 241,440 -0.26(-3.04%)
Nov 11, 2009 8.709 8.836 8.515 8.588 189,912 +0.04(+0.47%)
Nov 10, 2009 8.628 8.789 8.475 8.548 106,101 -0.11(-1.31%)
Nov 09, 2009 8.608 8.883 8.595 8.662 234,591 +0.40(+4.78%)
Nov 06, 2009 8.367 8.652 8.166 8.267 220,040 -0.24(-2.83%)
Nov 05, 2009 8.220 8.561 8.220 8.508 152,411 +0.42(+5.22%)
Nov 04, 2009 8.240 8.434 7.992 8.086 316,868 -0.07(-0.90%)
Nov 03, 2009 8.119 8.346 8.072 8.159 215,584 -0.10(-1.22%)
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.