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 (%)
Mar 31, 2006 9.463 9.519 9.375 9.408 62,024 -0.10(-1.09%)
Mar 30, 2006 9.373 9.588 9.359 9.512 103,560 +0.12(+1.33%)
Mar 29, 2006 9.415 9.484 9.311 9.387 59,008 -0.03(-0.29%)
Mar 28, 2006 9.318 9.644 9.318 9.415 240,481 -0.03(-0.29%)
Mar 27, 2006 9.574 9.609 9.338 9.443 154,835 -0.08(-0.87%)
Mar 24, 2006 9.630 9.706 9.491 9.526 96,992 -0.13(-1.36%)
Mar 23, 2006 9.803 9.803 9.602 9.658 53,185 -0.12(-1.28%)
Mar 22, 2006 9.838 9.838 9.644 9.783 52,320 +0.10(+1.00%)
Mar 21, 2006 9.859 9.859 9.630 9.685 99,007 -0.07(-0.71%)
Mar 20, 2006 9.845 9.949 9.678 9.755 95,397 -0.17(-1.75%)
Mar 17, 2006 9.956 9.984 9.658 9.928 168,438 +0.10(+0.99%)
Mar 16, 2006 9.845 9.970 9.776 9.831 13,975 -0.01(-0.07%)
Mar 15, 2006 9.921 9.921 9.699 9.838 38,841 -0.12(-1.18%)
Mar 14, 2006 9.935 10.03 9.852 9.956 103,441 -0.01(-0.07%)
Mar 13, 2006 9.894 10.00 9.817 9.963 166,206 +0.15(+1.56%)
Mar 10, 2006 9.678 9.928 9.671 9.810 138,221 +0.08(+0.86%)
Mar 09, 2006 9.567 9.748 9.567 9.727 161,397 +0.22(+2.34%)
Mar 08, 2006 9.470 9.554 9.366 9.505 155,998 +0.11(+1.18%)
Mar 07, 2006 9.574 9.623 9.338 9.394 81,152 -0.13(-1.38%)
Mar 06, 2006 9.602 9.644 9.394 9.526 100,966 -0.01(-0.15%)
Mar 03, 2006 9.491 9.630 9.456 9.540 113,204 +0.17(+1.85%)
Mar 02, 2006 9.283 9.401 9.248 9.366 69,213 +0.05(+0.52%)
Mar 01, 2006 9.207 9.394 9.130 9.318 232,783 +0.22(+2.44%)
Feb 28, 2006 9.301 9.345 8.950 9.096 121,799 -0.21(-2.21%)
Feb 27, 2006 9.380 9.505 9.207 9.301 173,947 -0.13(-1.35%)
Feb 24, 2006 9.491 9.574 9.304 9.429 61,829 -0.10(-1.09%)
Feb 23, 2006 9.394 9.630 9.234 9.533 146,152 +0.24(+2.54%)
Feb 22, 2006 9.630 9.630 9.165 9.297 212,845 -0.40(-4.15%)
Feb 21, 2006 9.762 9.783 9.540 9.699 94,659 -0.01(-0.14%)
Feb 17, 2006 9.706 9.838 9.644 9.713 135,517 +0.01(+0.07%)
Feb 16, 2006 9.644 9.748 9.484 9.706 136,639 +0.04(+0.43%)
Feb 15, 2006 9.588 9.748 9.449 9.665 285,300 +0.08(+0.87%)
Feb 14, 2006 9.595 9.678 9.505 9.581 112,505 -0.01(-0.07%)
Feb 13, 2006 9.581 9.630 9.540 9.588 62,986 -0.03(-0.29%)
Feb 10, 2006 9.783 9.887 9.581 9.616 86,825 -0.14(-1.42%)
Feb 09, 2006 9.713 9.921 9.713 9.755 111,664 +0.17(+1.74%)
Feb 08, 2006 9.831 9.831 9.449 9.588 157,441 -0.19(-1.99%)
Feb 07, 2006 10.09 10.09 9.755 9.783 201,649 -0.22(-2.15%)
Feb 06, 2006 10.13 10.27 9.935 9.998 151,621 -0.06(-0.55%)
Feb 03, 2006 9.963 10.12 9.949 10.05 85,827 +0.19(+1.90%)
Feb 02, 2006 9.956 9.956 9.581 9.866 200,093 -0.20(-2.00%)
Feb 01, 2006 10.25 10.41 10.04 10.07 247,210 -0.10(-0.96%)
Jan 31, 2006 10.25 10.34 10.07 10.16 243,221 -0.28(-2.66%)
Jan 30, 2006 10.57 10.57 10.37 10.44 174,623 -0.13(-1.25%)
Jan 27, 2006 10.50 10.61 10.30 10.57 442,084 +0.09(+0.86%)
Jan 26, 2006 10.50 10.57 10.28 10.48 343,561 +0.36(+3.56%)
Jan 25, 2006 10.18 10.27 10.06 10.12 197,562 -0.08(-0.75%)
Jan 24, 2006 10.28 10.40 10.09 10.20 426,917 +0.42(+4.26%)
Jan 23, 2006 9.907 10.06 9.783 9.783 344,934 +0.26(+2.77%)
Jan 20, 2006 9.783 9.783 9.505 9.519 57,524 -0.16(-1.65%)
Jan 19, 2006 9.699 9.713 9.581 9.678 75,418 +0.01(+0.07%)
Jan 18, 2006 9.574 9.713 9.422 9.671 152,258 -0.11(-1.13%)
Jan 17, 2006 9.720 9.783 9.692 9.783 31,577 +0.10(+1.00%)
Jan 13, 2006 9.692 9.713 9.658 9.685 46,260 -0.03(-0.36%)
Jan 12, 2006 9.859 9.928 9.720 9.720 32,718 -0.22(-2.16%)
Jan 11, 2006 9.900 10.00 9.748 9.935 101,478 +0.19(+1.92%)
Jan 10, 2006 9.852 9.963 9.713 9.748 170,745 -0.43(-4.23%)
Jan 09, 2006 10.17 10.21 9.991 10.18 184,006 +0.28(+2.88%)
Jan 06, 2006 9.859 9.942 9.817 9.894 112,381 +0.08(+0.85%)
Jan 05, 2006 9.783 9.817 9.727 9.810 483,595 +0.12(+1.29%)
Jan 04, 2006 9.560 9.706 9.560 9.685 204,521 +0.36(+3.87%)
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.