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

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 8.332 8.457 8.173 8.201 446,606 +0.24(+2.96%)
Nov 29, 2005 8.069 8.069 7.646 7.965 72,877 +0.06(+0.70%)
Nov 28, 2005 7.972 8.083 7.909 7.909 83,730 +0.13(+1.69%)
Nov 25, 2005 7.826 7.833 7.736 7.777 20,409 -0.03(-0.44%)
Nov 23, 2005 7.909 8.013 7.708 7.812 55,055 -0.25(-3.10%)
Nov 22, 2005 8.124 8.124 7.771 8.062 68,242 -0.06(-0.77%)
Nov 21, 2005 8.249 8.249 7.923 8.124 58,549 +0.00(+0.00%)
Nov 18, 2005 8.104 8.187 7.847 8.124 135,208 +0.18(+2.27%)
Nov 17, 2005 7.979 8.006 7.826 7.944 155,827 +0.02(+0.26%)
Nov 16, 2005 7.937 8.013 7.833 7.923 57,717 +0.06(+0.79%)
Nov 15, 2005 8.083 8.097 7.819 7.861 73,899 -0.16(-1.99%)
Nov 14, 2005 8.027 8.152 7.999 8.020 31,415 -0.12(-1.45%)
Nov 11, 2005 8.041 8.138 7.937 8.138 31,673 +0.01(+0.17%)
Nov 10, 2005 8.083 8.180 8.013 8.124 68,968 +0.04(+0.52%)
Nov 09, 2005 8.097 8.097 7.979 8.083 45,979 +0.08(+1.04%)
Nov 08, 2005 7.972 8.104 7.951 7.999 85,652 +0.00(+0.00%)
Nov 07, 2005 8.145 8.145 7.979 7.999 35,540 -0.09(-1.12%)
Nov 04, 2005 7.993 8.194 7.993 8.090 61,686 +0.13(+1.66%)
Nov 03, 2005 7.979 8.194 7.923 7.958 71,972 +0.08(+1.06%)
Nov 02, 2005 7.791 7.875 7.736 7.875 81,110 +0.19(+2.53%)
Nov 01, 2005 7.639 7.798 7.632 7.680 56,309 +0.13(+1.75%)
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%)
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.