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

Golar Lng Ltd (NQ: GLNG )

28.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2010 9.096 9.130 8.950 9.012 231,731 -0.04(-0.46%)
Apr 29, 2010 9.130 9.158 8.992 9.054 137,410 +0.01(+0.08%)
Apr 28, 2010 9.082 9.137 9.012 9.047 196,269 +0.03(+0.31%)
Apr 27, 2010 8.999 9.123 8.985 9.019 257,410 +0.00(+0.00%)
Apr 26, 2010 9.123 9.241 8.978 9.019 138,368 -0.10(-1.14%)
Apr 23, 2010 9.172 9.193 8.929 9.123 259,765 -0.07(-0.75%)
Apr 22, 2010 8.985 9.304 8.985 9.193 194,510 +0.05(+0.53%)
Apr 21, 2010 9.165 9.214 9.026 9.144 51,399 +0.02(+0.23%)
Apr 20, 2010 9.186 9.248 9.019 9.123 107,295 +0.03(+0.31%)
Apr 19, 2010 9.040 9.179 8.992 9.096 98,115 +0.01(+0.15%)
Apr 16, 2010 9.137 9.179 8.964 9.082 189,455 -0.11(-1.21%)
Apr 15, 2010 9.012 9.193 9.012 9.193 123,826 +0.13(+1.45%)
Apr 14, 2010 8.881 9.061 8.818 9.061 125,335 +0.19(+2.19%)
Apr 13, 2010 8.818 8.888 8.686 8.867 85,029 +0.04(+0.47%)
Apr 12, 2010 8.770 8.915 8.659 8.825 156,478 -0.10(-1.17%)
Apr 09, 2010 8.672 8.936 8.541 8.929 197,908 +0.24(+2.80%)
Apr 08, 2010 8.700 8.790 8.552 8.686 65,159 -0.10(-1.11%)
Apr 07, 2010 8.818 9.005 8.714 8.783 146,707 -0.10(-1.17%)
Apr 06, 2010 8.568 8.964 8.492 8.888 173,401 +0.10(+1.10%)
Apr 05, 2010 8.492 8.839 8.478 8.790 159,158 +0.37(+4.37%)
Apr 01, 2010 8.166 8.423 8.423 8.423 232,345 +0.31(+3.76%)
Mar 31, 2010 8.180 8.298 8.097 8.117 173,470 -0.14(-1.68%)
Mar 30, 2010 8.221 8.374 8.117 8.256 165,977 +0.03(+0.34%)
Mar 29, 2010 8.180 8.367 8.180 8.228 59,160 +0.06(+0.76%)
Mar 26, 2010 8.228 8.298 8.131 8.166 174,760 -0.03(-0.42%)
Mar 25, 2010 8.374 8.450 8.187 8.201 165,981 -0.10(-1.25%)
Mar 24, 2010 8.256 8.367 8.256 8.305 131,540 -0.03(-0.42%)
Mar 23, 2010 8.173 8.374 8.166 8.339 128,507 +0.15(+1.78%)
Mar 22, 2010 8.097 8.312 8.006 8.194 119,738 -0.02(-0.25%)
Mar 19, 2010 8.721 8.721 8.152 8.215 279,010 -0.44(-5.13%)
Mar 18, 2010 8.610 8.686 8.548 8.659 109,326 +0.01(+0.08%)
Mar 17, 2010 8.631 8.783 8.554 8.652 147,196 +0.08(+0.97%)
Mar 16, 2010 8.770 8.770 8.443 8.568 251,253 -0.19(-2.22%)
Mar 15, 2010 8.728 8.797 8.596 8.763 138,089 -0.08(-0.94%)
Mar 12, 2010 8.888 8.888 8.652 8.846 121,695 -0.07(-0.78%)
Mar 11, 2010 8.707 8.915 8.617 8.915 125,472 +0.10(+1.18%)
Mar 10, 2010 8.672 8.874 8.617 8.811 190,851 +0.13(+1.52%)
Mar 09, 2010 8.665 8.846 8.610 8.679 195,869 -0.10(-1.11%)
Mar 08, 2010 8.811 8.846 8.527 8.777 152,134 -0.07(-0.78%)
Mar 05, 2010 8.437 8.860 8.374 8.846 303,373 +0.40(+4.77%)
Mar 04, 2010 8.312 8.485 8.208 8.443 117,628 +0.15(+1.76%)
Mar 03, 2010 8.062 8.346 8.062 8.298 248,311 +0.25(+3.10%)
Mar 02, 2010 8.159 8.194 8.013 8.048 407,075 -0.01(-0.09%)
Mar 01, 2010 7.895 8.083 7.875 8.055 536,598 +0.28(+3.66%)
Feb 26, 2010 7.895 7.972 7.701 7.771 163,892 -0.13(-1.67%)
Feb 25, 2010 7.784 7.930 7.673 7.902 255,223 -0.03(-0.35%)
Feb 24, 2010 7.923 8.069 7.868 7.930 194,273 +0.01(+0.09%)
Feb 23, 2010 8.034 8.034 7.805 7.923 191,086 -0.15(-1.89%)
Feb 22, 2010 8.104 8.145 8.013 8.076 126,822 -0.01(-0.17%)
Feb 19, 2010 7.993 8.090 7.937 8.090 172,210 +0.01(+0.09%)
Feb 18, 2010 7.965 8.083 7.854 8.083 116,070 +0.08(+1.04%)
Feb 17, 2010 8.055 8.083 7.840 7.999 204,559 -0.06(-0.69%)
Feb 16, 2010 7.895 8.055 7.858 8.055 112,870 +0.23(+2.93%)
Feb 12, 2010 7.687 7.826 7.826 7.826 149,756 +0.03(+0.36%)
Feb 11, 2010 7.604 7.826 7.548 7.798 162,569 +0.15(+2.00%)
Feb 10, 2010 7.493 7.680 7.354 7.646 219,606 +0.08(+1.10%)
Feb 09, 2010 7.472 7.659 7.403 7.562 168,496 +0.20(+2.73%)
Feb 08, 2010 7.639 7.659 7.361 7.361 243,877 -0.31(-4.07%)
Feb 05, 2010 7.528 7.715 7.444 7.673 319,369 +0.10(+1.37%)
Feb 04, 2010 8.013 8.020 7.465 7.569 732,705 -0.50(-6.19%)
Feb 03, 2010 8.145 8.235 8.048 8.069 456,934 +0.00(+0.00%)
Feb 02, 2010 8.291 8.367 8.062 8.069 426,275 -0.17(-2.10%)
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.