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 (%)
Dec 29, 2006 8.044 8.133 8.019 8.101 117,204 +0.04(+0.47%)
Dec 28, 2006 7.994 8.108 7.994 8.063 116,730 +0.07(+0.87%)
Dec 27, 2006 8.032 8.076 7.962 7.994 188,780 -0.04(-0.47%)
Dec 26, 2006 8.000 8.108 7.994 8.032 93,613 +0.03(+0.40%)
Dec 22, 2006 8.019 8.089 7.968 8.000 87,878 +0.01(+0.08%)
Dec 21, 2006 8.025 8.044 7.968 7.994 89,562 -0.03(-0.39%)
Dec 20, 2006 8.070 8.114 7.968 8.025 204,482 -0.08(-0.94%)
Dec 19, 2006 8.070 8.101 8.038 8.101 85,538 +0.00(+0.00%)
Dec 18, 2006 8.165 8.165 8.076 8.101 169,120 -0.06(-0.78%)
Dec 15, 2006 8.101 8.203 8.101 8.165 84,027 +0.04(+0.47%)
Dec 14, 2006 8.158 8.165 8.120 8.127 132,562 -0.03(-0.31%)
Dec 13, 2006 8.070 8.171 8.051 8.152 62,335 -0.01(-0.16%)
Dec 12, 2006 8.177 8.196 8.139 8.165 78,347 +0.02(+0.23%)
Dec 11, 2006 8.184 8.228 8.139 8.146 136,237 -0.05(-0.62%)
Dec 08, 2006 8.190 8.285 8.190 8.196 18,200 -0.03(-0.31%)
Dec 07, 2006 8.196 8.247 8.196 8.221 228,569 +0.01(+0.08%)
Dec 06, 2006 8.196 8.228 8.190 8.215 137,746 -0.01(-0.15%)
Dec 05, 2006 8.291 8.323 8.228 8.228 195,682 +0.02(+0.23%)
Dec 04, 2006 8.367 8.386 8.209 8.209 183,675 -0.26(-3.06%)
Dec 01, 2006 8.418 8.506 8.361 8.468 97,320 +0.08(+0.90%)
Nov 30, 2006 8.386 8.481 8.354 8.392 102,858 +0.05(+0.61%)
Nov 29, 2006 8.259 8.367 8.158 8.342 123,651 +0.13(+1.62%)
Nov 28, 2006 8.240 8.240 8.171 8.209 194,506 -0.04(-0.46%)
Nov 27, 2006 8.291 8.304 8.240 8.247 66,611 -0.01(-0.08%)
Nov 24, 2006 8.297 8.323 8.234 8.253 51,873 +0.02(+0.23%)
Nov 22, 2006 8.285 8.316 8.203 8.234 130,050 -0.15(-1.81%)
Nov 21, 2006 8.392 8.449 8.367 8.386 49,898 -0.15(-1.71%)
Nov 20, 2006 8.443 8.721 8.405 8.532 112,170 -0.05(-0.59%)
Nov 17, 2006 8.544 8.646 8.494 8.582 93,191 -0.04(-0.51%)
Nov 16, 2006 8.658 8.703 8.608 8.627 49,517 -0.13(-1.52%)
Nov 15, 2006 8.740 8.842 8.703 8.759 65,774 -0.02(-0.22%)
Nov 14, 2006 8.772 8.810 8.620 8.778 51,911 -0.07(-0.79%)
Nov 13, 2006 8.804 8.886 8.791 8.848 121,259 +0.03(+0.29%)
Nov 10, 2006 8.797 8.873 8.728 8.823 133,429 +0.05(+0.58%)
Nov 09, 2006 8.544 8.791 8.532 8.772 151,307 +0.27(+3.12%)
Nov 08, 2006 8.418 8.544 8.348 8.506 153,872 +0.15(+1.82%)
Nov 07, 2006 8.386 8.386 8.310 8.354 128,244 +0.02(+0.23%)
Nov 06, 2006 8.323 8.462 8.266 8.335 183,936 -0.02(-0.23%)
Nov 03, 2006 8.399 8.399 8.316 8.354 87,244 +0.03(+0.30%)
Nov 02, 2006 8.329 8.437 8.247 8.329 140,701 -0.12(-1.42%)
Nov 01, 2006 8.240 8.449 8.196 8.449 178,881 +0.23(+2.85%)
Oct 31, 2006 8.139 8.228 8.070 8.215 119,685 -0.14(-1.67%)
Oct 30, 2006 8.101 8.354 8.101 8.354 57,218 +0.18(+2.17%)
Oct 27, 2006 8.240 8.335 8.133 8.177 294,116 -0.17(-2.05%)
Oct 26, 2006 8.228 8.373 8.165 8.348 185,371 +0.12(+1.46%)
Oct 25, 2006 8.190 8.272 8.108 8.228 207,614 -0.06(-0.69%)
Oct 24, 2006 8.259 8.354 8.171 8.285 96,911 -0.04(-0.53%)
Oct 23, 2006 8.221 8.367 8.221 8.329 67,063 +0.03(+0.30%)
Oct 20, 2006 8.316 8.405 8.297 8.304 66,589 -0.04(-0.46%)
Oct 19, 2006 8.304 8.380 8.221 8.342 174,939 +0.11(+1.38%)
Oct 18, 2006 8.234 8.253 8.215 8.228 238,244 -0.03(-0.38%)
Oct 17, 2006 8.215 8.285 8.209 8.259 145,659 +0.01(+0.08%)
Oct 16, 2006 8.234 8.316 8.171 8.253 109,210 +0.01(+0.08%)
Oct 13, 2006 8.259 8.291 8.221 8.247 84,269 +0.00(+0.00%)
Oct 12, 2006 8.133 8.316 8.057 8.247 138,971 +0.06(+0.70%)
Oct 11, 2006 7.956 8.228 7.918 8.190 328,307 +0.17(+2.13%)
Oct 10, 2006 8.032 8.120 7.924 8.019 169,540 -0.16(-2.01%)
Oct 09, 2006 7.943 8.228 7.943 8.184 188,899 +0.14(+1.73%)
Oct 06, 2006 8.038 8.221 7.975 8.044 89,780 -0.18(-2.16%)
Oct 05, 2006 8.177 8.234 8.082 8.221 75,884 -0.01(-0.08%)
Oct 04, 2006 8.032 8.228 7.981 8.228 118,114 +0.03(+0.39%)
Oct 03, 2006 8.184 8.215 8.082 8.196 41,939 -0.06(-0.69%)
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.