Skip to main content

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

Historical Prices

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.