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

Golar Lng Ltd (NQ: GLNG )

37.50 +1.91 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 8.485 8.525 8.165 8.297 133,516 -0.19(-2.21%)
Feb 27, 2006 8.557 8.671 8.399 8.485 190,681 -0.12(-1.35%)
Feb 24, 2006 8.658 8.734 8.487 8.601 67,777 -0.09(-1.09%)
Feb 23, 2006 8.570 8.785 8.424 8.696 160,212 +0.22(+2.54%)
Feb 22, 2006 8.785 8.785 8.361 8.481 233,321 -0.37(-4.15%)
Feb 21, 2006 8.905 8.924 8.703 8.848 103,765 -0.01(-0.14%)
Feb 17, 2006 8.854 8.975 8.797 8.861 148,553 +0.01(+0.07%)
Feb 16, 2006 8.797 8.892 8.652 8.854 149,784 +0.04(+0.43%)
Feb 15, 2006 8.747 8.892 8.620 8.816 312,746 +0.08(+0.87%)
Feb 14, 2006 8.753 8.829 8.671 8.740 123,328 -0.01(-0.07%)
Feb 13, 2006 8.740 8.785 8.703 8.747 69,046 -0.03(-0.29%)
Feb 10, 2006 8.924 9.019 8.740 8.772 95,177 -0.13(-1.42%)
Feb 09, 2006 8.861 9.051 8.861 8.899 122,406 +0.15(+1.74%)
Feb 08, 2006 8.968 8.968 8.620 8.747 172,587 -0.18(-1.99%)
Feb 07, 2006 9.209 9.209 8.899 8.924 221,047 -0.20(-2.15%)
Feb 06, 2006 9.240 9.367 9.063 9.120 166,207 -0.05(-0.55%)
Feb 03, 2006 9.089 9.234 9.076 9.171 94,084 +0.17(+1.90%)
Feb 02, 2006 9.082 9.082 8.740 9.000 219,342 -0.18(-2.00%)
Feb 01, 2006 9.348 9.494 9.158 9.184 270,991 -0.09(-0.96%)
Jan 31, 2006 9.354 9.430 9.184 9.272 266,619 -0.25(-2.66%)
Jan 30, 2006 9.639 9.639 9.462 9.525 191,422 -0.12(-1.25%)
Jan 27, 2006 9.576 9.677 9.399 9.646 484,613 +0.08(+0.86%)
Jan 26, 2006 9.582 9.646 9.373 9.563 376,611 +0.33(+3.56%)
Jan 25, 2006 9.291 9.367 9.177 9.234 216,568 -0.07(-0.75%)
Jan 24, 2006 9.380 9.487 9.203 9.304 467,986 +0.38(+4.26%)
Jan 23, 2006 9.038 9.177 8.924 8.924 378,117 +0.24(+2.77%)
Jan 20, 2006 8.924 8.924 8.671 8.684 63,058 -0.15(-1.65%)
Jan 19, 2006 8.848 8.861 8.740 8.829 82,673 +0.01(+0.07%)
Jan 18, 2006 8.734 8.861 8.595 8.823 166,905 -0.10(-1.13%)
Jan 17, 2006 8.867 8.924 8.842 8.924 34,614 +0.09(+1.00%)
Jan 13, 2006 8.842 8.861 8.810 8.835 50,710 -0.03(-0.36%)
Jan 12, 2006 8.994 9.057 8.867 8.867 35,866 -0.20(-2.16%)
Jan 11, 2006 9.032 9.127 8.892 9.063 111,240 +0.17(+1.92%)
Jan 10, 2006 8.987 9.089 8.861 8.892 187,170 -0.39(-4.23%)
Jan 09, 2006 9.278 9.310 9.114 9.285 201,708 +0.26(+2.88%)
Jan 06, 2006 8.994 9.070 8.956 9.025 123,193 +0.08(+0.85%)
Jan 05, 2006 8.924 8.956 8.873 8.949 530,117 +0.11(+1.29%)
Jan 04, 2006 8.721 8.854 8.721 8.835 224,196 +0.33(+3.87%)
Jan 03, 2006 8.532 8.608 8.373 8.506 187,074 +0.12(+1.43%)
Dec 30, 2005 8.335 8.513 8.285 8.386 56,911 -0.03(-0.38%)
Dec 29, 2005 8.348 8.551 8.247 8.418 178,577 +0.09(+1.06%)
Dec 28, 2005 8.247 8.418 8.221 8.329 114,866 -0.01(-0.08%)
Dec 27, 2005 8.177 8.373 8.177 8.335 93,694 +0.01(+0.08%)
Dec 23, 2005 8.272 8.380 8.215 8.329 167,006 +0.03(+0.30%)
Dec 22, 2005 8.165 8.601 8.139 8.304 399,856 +0.08(+1.00%)
Dec 21, 2005 8.152 8.228 8.070 8.221 134,343 -0.01(-0.15%)
Dec 20, 2005 8.291 8.291 8.108 8.234 497,420 -0.18(-2.18%)
Dec 19, 2005 8.456 8.544 8.278 8.418 145,948 +0.06(+0.68%)
Dec 16, 2005 8.240 8.487 8.221 8.361 208,428 -0.04(-0.53%)
Dec 15, 2005 8.323 8.430 8.234 8.405 127,231 -0.06(-0.67%)
Dec 14, 2005 8.519 8.551 8.373 8.462 140,994 -0.11(-1.26%)
Dec 13, 2005 8.399 8.627 8.348 8.570 172,405 +0.03(+0.37%)
Dec 12, 2005 8.487 8.544 8.386 8.538 182,162 +0.13(+1.50%)
Dec 09, 2005 8.291 8.449 8.285 8.411 261,811 +0.14(+1.68%)
Dec 08, 2005 8.310 8.354 8.139 8.272 208,886 -0.11(-1.36%)
Dec 07, 2005 8.177 8.468 8.108 8.386 546,380 +0.17(+2.08%)
Dec 06, 2005 8.108 8.386 8.038 8.215 598,678 +0.18(+2.29%)
Dec 05, 2005 7.975 8.101 7.867 8.032 237,487 -0.07(-0.86%)
Dec 02, 2005 7.778 8.120 7.778 8.101 494,529 +0.72(+9.68%)
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.