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 (%)
Dec 30, 2005 9.137 9.332 9.082 9.193 51,917 -0.03(-0.38%)
Dec 29, 2005 9.151 9.373 9.040 9.227 162,905 +0.10(+1.06%)
Dec 28, 2005 9.040 9.227 9.012 9.130 104,786 -0.01(-0.08%)
Dec 27, 2005 8.964 9.179 8.964 9.137 85,471 +0.01(+0.08%)
Dec 23, 2005 9.068 9.186 9.005 9.130 152,350 +0.03(+0.30%)
Dec 22, 2005 8.950 9.429 8.922 9.103 364,766 +0.09(+1.00%)
Dec 21, 2005 8.936 9.019 8.846 9.012 122,553 -0.01(-0.15%)
Dec 20, 2005 9.089 9.089 8.888 9.026 453,768 -0.20(-2.18%)
Dec 19, 2005 9.269 9.366 9.075 9.227 133,140 +0.06(+0.68%)
Dec 16, 2005 9.033 9.304 9.012 9.165 190,136 -0.05(-0.53%)
Dec 15, 2005 9.123 9.241 9.026 9.214 116,066 -0.06(-0.67%)
Dec 14, 2005 9.338 9.373 9.179 9.276 128,621 -0.12(-1.26%)
Dec 13, 2005 9.207 9.456 9.151 9.394 157,275 +0.03(+0.37%)
Dec 12, 2005 9.304 9.366 9.193 9.359 166,175 +0.14(+1.50%)
Dec 09, 2005 9.089 9.262 9.082 9.221 238,835 +0.15(+1.68%)
Dec 08, 2005 9.110 9.158 8.922 9.068 190,554 -0.12(-1.36%)
Dec 07, 2005 8.964 9.283 8.888 9.193 498,431 +0.19(+2.08%)
Dec 06, 2005 8.888 9.193 8.811 9.005 546,140 +0.20(+2.29%)
Dec 05, 2005 8.742 8.881 8.624 8.804 216,646 -0.08(-0.86%)
Dec 02, 2005 8.527 8.901 8.527 8.881 451,130 +0.78(+9.68%)
Dec 01, 2005 8.249 8.249 8.097 8.097 210,755 -0.10(-1.27%)
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%)
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.