Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.891 7.967 7.697 7.766 163,984 -0.13(-1.67%)
Feb 25, 2010 7.780 7.926 7.669 7.898 255,366 -0.03(-0.35%)
Feb 24, 2010 7.919 8.064 7.863 7.926 194,382 +0.01(+0.09%)
Feb 23, 2010 8.030 8.030 7.801 7.919 191,193 -0.15(-1.89%)
Feb 22, 2010 8.099 8.141 8.009 8.071 126,893 -0.01(-0.17%)
Feb 19, 2010 7.988 8.085 7.933 8.085 172,307 +0.01(+0.09%)
Feb 18, 2010 7.960 8.078 7.849 8.078 116,135 +0.08(+1.04%)
Feb 17, 2010 8.050 8.078 7.836 7.995 204,673 -0.06(-0.69%)
Feb 16, 2010 7.891 8.050 7.854 8.050 112,933 +0.23(+2.93%)
Feb 12, 2010 7.683 7.822 7.822 7.822 149,839 +0.03(+0.36%)
Feb 11, 2010 7.600 7.822 7.544 7.794 162,660 +0.15(+2.00%)
Feb 10, 2010 7.489 7.676 7.350 7.641 219,729 +0.08(+1.10%)
Feb 09, 2010 7.468 7.655 7.399 7.558 168,590 +0.20(+2.73%)
Feb 08, 2010 7.634 7.655 7.357 7.357 244,013 -0.31(-4.07%)
Feb 05, 2010 7.523 7.711 7.440 7.669 319,547 +0.10(+1.37%)
Feb 04, 2010 8.009 8.016 7.461 7.565 733,114 -0.50(-6.19%)
Feb 03, 2010 8.141 8.231 8.044 8.064 457,189 +0.00(+0.00%)
Feb 02, 2010 8.286 8.363 8.057 8.064 426,513 -0.17(-2.10%)
Feb 01, 2010 8.168 8.404 8.154 8.238 186,282 +0.11(+1.37%)
Jan 29, 2010 8.245 8.473 8.113 8.127 364,189 -0.04(-0.51%)
Jan 28, 2010 8.453 8.505 8.120 8.168 342,638 -0.28(-3.36%)
Jan 27, 2010 8.265 8.480 8.182 8.453 284,173 +0.34(+4.19%)
Jan 26, 2010 8.196 8.238 8.044 8.113 220,110 -0.15(-1.85%)
Jan 25, 2010 8.342 8.394 8.203 8.265 248,950 +0.08(+0.93%)
Jan 22, 2010 8.383 8.487 8.148 8.189 271,163 -0.12(-1.50%)
Jan 21, 2010 8.543 8.661 8.085 8.314 376,419 -0.21(-2.52%)
Jan 20, 2010 8.862 8.876 8.460 8.529 169,014 -0.42(-4.72%)
Jan 19, 2010 8.813 8.959 8.765 8.952 146,215 +0.24(+2.79%)
Jan 15, 2010 8.910 8.709 8.709 8.709 187,912 -0.17(-1.88%)
Jan 14, 2010 8.820 8.917 8.681 8.876 159,934 +0.18(+2.07%)
Jan 13, 2010 8.737 8.841 8.619 8.695 88,650 -0.01(-0.08%)
Jan 12, 2010 8.848 8.985 8.668 8.702 137,055 -0.19(-2.18%)
Jan 11, 2010 9.084 9.292 8.889 8.896 178,431 -0.10(-1.16%)
Jan 08, 2010 8.993 9.000 8.793 9.000 192,797 +0.13(+1.49%)
Jan 07, 2010 8.931 8.959 8.744 8.869 167,113 -0.05(-0.54%)
Jan 06, 2010 8.848 9.021 8.779 8.917 208,947 +0.10(+1.10%)
Jan 05, 2010 8.938 8.980 8.779 8.820 266,518 -0.17(-1.85%)
Jan 04, 2010 8.959 9.084 8.910 8.987 380,654 +0.10(+1.09%)
Dec 31, 2009 8.820 8.889 8.889 8.889 224,687 +0.10(+1.10%)
Dec 30, 2009 8.966 9.049 8.716 8.792 272,882 -0.21(-2.39%)
Dec 29, 2009 9.021 9.035 8.896 9.007 225,055 +0.12(+1.33%)
Dec 28, 2009 8.903 9.063 8.772 8.889 504,744 -0.06(-0.70%)
Dec 24, 2009 8.591 9.208 8.501 8.952 1,029,263 +1.05(+13.35%)
Dec 23, 2009 7.773 7.926 7.725 7.898 305,577 +0.27(+3.55%)
Dec 22, 2009 7.461 7.697 7.343 7.627 389,904 +0.19(+2.52%)
Dec 21, 2009 7.801 7.870 7.371 7.440 472,491 -0.03(-0.46%)
Dec 18, 2009 7.988 7.988 7.468 7.475 598,603 -0.46(-5.85%)
Dec 17, 2009 7.960 8.104 7.905 7.940 142,140 -0.13(-1.63%)
Dec 16, 2009 8.189 8.335 8.009 8.071 184,749 +0.03(+0.43%)
Dec 15, 2009 8.203 8.349 8.030 8.037 184,852 -0.20(-2.44%)
Dec 14, 2009 8.127 8.238 7.967 8.238 178,676 +0.30(+3.76%)
Dec 11, 2009 7.905 8.044 7.863 7.940 194,595 +0.10(+1.24%)
Dec 10, 2009 8.196 8.217 7.801 7.842 358,464 -0.34(-4.15%)
Dec 09, 2009 8.231 8.321 8.134 8.182 198,052 -0.08(-0.92%)
Dec 08, 2009 8.453 8.550 8.252 8.258 118,438 -0.27(-3.17%)
Dec 07, 2009 8.577 8.751 8.467 8.529 130,925 -0.17(-1.91%)
Dec 04, 2009 8.827 8.910 8.467 8.695 153,491 +0.10(+1.13%)
Dec 03, 2009 8.571 8.779 8.512 8.598 131,296 -0.02(-0.24%)
Dec 02, 2009 8.730 8.931 8.515 8.619 180,156 -0.11(-1.27%)
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.