Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.659 7.715 7.548 7.548 36,298 -0.08(-1.09%)
Oct 28, 2005 7.659 7.750 7.597 7.632 189,472 +0.11(+1.48%)
Oct 27, 2005 7.632 7.659 7.493 7.521 23,782 -0.08(-1.00%)
Oct 26, 2005 7.771 7.771 7.597 7.597 138,895 -0.13(-1.71%)
Oct 25, 2005 7.771 7.881 7.576 7.729 459,676 +0.27(+3.63%)
Oct 24, 2005 7.424 7.583 7.382 7.458 65,735 +0.14(+1.90%)
Oct 21, 2005 7.361 7.410 7.153 7.320 59,426 +0.10(+1.44%)
Oct 20, 2005 7.424 7.444 7.215 7.215 56,626 -0.22(-2.89%)
Oct 19, 2005 7.444 7.493 7.243 7.431 732,709 -0.31(-3.95%)
Oct 18, 2005 7.958 8.131 7.736 7.736 108,178 -0.28(-3.46%)
Oct 17, 2005 7.951 8.124 7.916 8.013 84,542 +0.03(+0.43%)
Oct 14, 2005 7.826 8.124 7.743 7.979 112,454 -0.19(-2.29%)
Oct 13, 2005 7.993 8.208 7.930 8.166 99,246 -0.07(-0.84%)
Oct 12, 2005 8.298 8.353 8.173 8.235 102,560 -0.24(-2.86%)
Oct 11, 2005 8.485 8.658 8.443 8.478 151,505 -0.11(-1.29%)
Oct 10, 2005 8.409 8.770 8.409 8.589 86,026 +0.09(+1.06%)
Oct 07, 2005 8.388 8.541 8.256 8.499 89,845 +0.27(+3.29%)
Oct 06, 2005 8.332 8.374 8.097 8.228 87,569 -0.19(-2.23%)
Oct 05, 2005 8.617 8.617 8.374 8.416 90,804 -0.24(-2.80%)
Oct 04, 2005 8.735 8.888 8.659 8.659 63,218 -0.16(-1.81%)
Oct 03, 2005 8.749 8.874 8.707 8.818 106,074 -0.16(-1.78%)
Sep 30, 2005 8.811 9.005 8.693 8.978 86,478 +0.10(+1.09%)
Sep 29, 2005 8.943 8.978 8.811 8.881 46,809 +0.01(+0.16%)
Sep 28, 2005 8.832 8.888 8.742 8.867 36,535 +0.15(+1.75%)
Sep 27, 2005 8.749 8.777 8.672 8.714 21,778 -0.06(-0.71%)
Sep 26, 2005 8.783 8.804 8.659 8.777 40,330 +0.03(+0.40%)
Sep 23, 2005 8.742 8.867 8.645 8.742 73,673 +0.02(+0.24%)
Sep 22, 2005 8.742 8.908 8.693 8.721 175,461 +0.23(+2.70%)
Sep 21, 2005 8.534 8.589 8.478 8.492 451,228 +0.12(+1.49%)
Sep 20, 2005 8.534 8.534 8.360 8.367 92,884 -0.08(-0.99%)
Sep 19, 2005 8.423 8.568 8.353 8.450 152,927 -0.03(-0.41%)
Sep 16, 2005 8.561 8.561 8.450 8.485 199,977 -0.12(-1.37%)
Sep 15, 2005 8.603 8.728 8.596 8.603 60,510 -0.14(-1.59%)
Sep 14, 2005 8.672 8.867 8.645 8.742 135,630 +0.09(+1.04%)
Sep 13, 2005 8.735 8.763 8.603 8.652 280,771 -0.24(-2.65%)
Sep 12, 2005 8.804 8.978 8.777 8.888 213,279 -0.10(-1.16%)
Sep 09, 2005 8.936 9.061 8.735 8.992 181,738 -0.05(-0.54%)
Sep 08, 2005 8.971 9.068 8.874 9.040 211,006 +0.13(+1.48%)
Sep 07, 2005 9.019 9.019 8.721 8.908 300,088 -0.12(-1.38%)
Sep 06, 2005 9.040 9.241 8.957 9.033 109,551 -0.11(-1.21%)
Sep 02, 2005 9.283 9.283 9.103 9.144 89,643 -0.05(-0.53%)
Sep 01, 2005 9.262 9.332 8.985 9.193 295,624 -0.05(-0.53%)
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%)
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.