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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 9.485 9.555 9.485 9.519 174,444 -0.09(-0.95%)
Jan 28, 2005 9.646 9.646 9.548 9.611 81,600 -0.01(-0.15%)
Jan 27, 2005 9.527 9.702 9.527 9.625 433,783 +0.11(+1.10%)
Jan 26, 2005 9.681 9.751 9.282 9.520 365,000 -0.25(-2.58%)
Jan 25, 2005 9.968 9.996 9.758 9.772 298,360 -0.10(-0.99%)
Jan 24, 2005 9.940 10.04 9.821 9.870 162,763 -0.11(-1.12%)
Jan 21, 2005 10.10 10.16 9.982 9.982 128,723 -0.02(-0.21%)
Jan 20, 2005 10.21 10.23 9.905 10.00 406,614 -0.36(-3.51%)
Jan 19, 2005 10.43 10.50 10.32 10.37 209,857 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.43 10.51 398,470 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.59 232,971 -0.15(-1.43%)
Jan 13, 2005 10.63 10.81 10.62 10.74 196,881 +0.07(+0.66%)
Jan 12, 2005 10.92 10.92 10.65 10.68 305,409 -0.19(-1.74%)
Jan 11, 2005 10.79 11.03 10.72 10.86 1,322,914 +0.17(+1.57%)
Jan 10, 2005 10.80 10.81 10.58 10.70 88,158 -0.01(-0.13%)
Jan 07, 2005 10.86 10.99 10.54 10.71 261,643 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.57 10.85 426,959 +0.28(+2.65%)
Jan 05, 2005 10.37 10.57 10.36 10.57 180,441 -0.01(-0.13%)
Jan 04, 2005 10.63 10.72 10.49 10.58 277,417 -0.02(-0.20%)
Jan 03, 2005 10.53 10.65 10.49 10.61 310,884 +0.18(+1.75%)
Dec 31, 2004 10.32 10.43 10.26 10.42 193,428 +0.04(+0.34%)
Dec 30, 2004 10.16 10.54 10.15 10.39 160,143 +0.16(+1.57%)
Dec 29, 2004 10.39 10.42 10.11 10.23 111,714 -0.10(-0.95%)
Dec 28, 2004 10.15 10.42 10.12 10.32 164,428 +0.36(+3.58%)
Dec 27, 2004 10.23 10.32 9.905 9.968 220,143 -0.26(-2.53%)
Dec 23, 2004 9.863 10.23 9.863 10.23 157,143 +0.30(+3.03%)
Dec 22, 2004 9.884 10.01 9.730 9.926 220,714 -0.11(-1.05%)
Dec 21, 2004 10.02 10.09 9.905 10.03 113,571 +0.20(+1.99%)
Dec 20, 2004 9.940 10.07 9.786 9.835 222,286 -0.13(-1.26%)
Dec 17, 2004 10.16 10.16 9.940 9.961 255,143 -0.22(-2.20%)
Dec 16, 2004 10.28 10.28 10.17 10.19 151,428 -0.14(-1.36%)
Dec 15, 2004 10.14 10.40 10.14 10.32 295,571 +0.16(+1.58%)
Dec 14, 2004 10.19 10.26 10.08 10.16 144,143 -0.01(-0.07%)
Dec 13, 2004 9.905 10.18 9.884 10.17 191,285 +0.13(+1.25%)
Dec 10, 2004 10.07 10.21 9.933 10.04 143,143 -0.15(-1.44%)
Dec 09, 2004 9.996 10.30 9.919 10.19 235,143 +0.08(+0.76%)
Dec 08, 2004 10.04 10.16 10.01 10.12 170,285 +0.01(+0.14%)
Dec 07, 2004 10.38 10.46 10.05 10.10 287,714 -0.20(-1.97%)
Dec 06, 2004 10.39 10.43 10.24 10.30 648,858 +0.24(+2.36%)
Dec 03, 2004 9.884 10.07 9.681 10.07 1,014,144 +0.27(+2.71%)
Dec 02, 2004 10.50 10.50 9.765 9.800 990,287 -0.70(-6.67%)
Dec 01, 2004 10.68 10.68 10.38 10.50 705,429 +0.12(+1.14%)
Nov 30, 2004 10.41 10.61 10.25 10.38 532,286 -0.08(-0.73%)
Nov 29, 2004 10.99 11.10 10.15 10.46 2,204,717 -1.34(-11.39%)
Nov 26, 2004 11.30 12.04 11.29 11.80 404,286 +0.83(+7.53%)
Nov 24, 2004 11.12 11.14 10.71 10.98 293,286 -0.05(-0.44%)
Nov 23, 2004 11.12 11.16 10.88 11.03 110,857 -0.04(-0.38%)
Nov 22, 2004 11.03 11.16 11.03 11.07 238,428 -0.17(-1.50%)
Nov 19, 2004 11.12 11.27 11.12 11.23 292,714 +0.31(+2.82%)
Nov 18, 2004 11.08 11.13 10.86 10.93 307,857 -0.13(-1.20%)
Nov 17, 2004 10.97 11.27 10.96 11.06 185,428 +0.25(+2.27%)
Nov 16, 2004 11.12 11.25 10.78 10.81 270,857 -0.36(-3.26%)
Nov 15, 2004 11.41 11.52 11.15 11.18 239,857 -0.15(-1.36%)
Nov 12, 2004 11.48 11.48 11.16 11.33 182,571 -0.17(-1.52%)
Nov 11, 2004 11.45 11.55 11.42 11.51 252,571 -0.08(-0.66%)
Nov 10, 2004 11.70 11.73 11.55 11.59 149,571 -0.17(-1.49%)
Nov 09, 2004 11.23 11.98 11.21 11.76 621,429 +0.41(+3.58%)
Nov 08, 2004 11.39 11.40 11.28 11.35 47,000 -0.06(-0.55%)
Nov 05, 2004 11.56 11.65 11.38 11.42 54,000 -0.13(-1.09%)
Nov 04, 2004 11.46 11.61 11.37 11.54 106,143 +0.06(+0.55%)
Nov 03, 2004 11.50 11.53 11.38 11.48 106,714 +0.17(+1.49%)
Nov 02, 2004 11.40 11.62 11.31 11.31 135,143 +0.06(+0.56%)
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.