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 (%)
Dec 31, 2008 4.550 4.851 4.445 4.732 838,784 +0.21(+4.64%)
Dec 30, 2008 4.214 4.550 4.214 4.522 1,011,428 +0.38(+9.31%)
Dec 29, 2008 4.130 4.319 3.997 4.137 948,274 +0.01(+0.34%)
Dec 26, 2008 4.228 4.277 3.857 4.123 679,632 -0.08(-2.00%)
Dec 24, 2008 4.298 4.431 4.179 4.207 233,090 -0.07(-1.64%)
Dec 23, 2008 4.648 4.760 4.256 4.277 278,477 -0.36(-7.70%)
Dec 22, 2008 5.040 5.040 4.550 4.634 655,332 -0.40(-7.93%)
Dec 19, 2008 4.879 5.208 4.634 5.033 1,180,283 +0.55(+12.34%)
Dec 18, 2008 4.865 4.865 4.368 4.480 244,114 -0.37(-7.65%)
Dec 17, 2008 4.844 4.998 4.697 4.851 289,987 -0.08(-1.56%)
Dec 16, 2008 4.480 4.935 4.319 4.928 492,960 +0.56(+12.82%)
Dec 15, 2008 4.634 4.795 4.242 4.368 382,934 -0.24(-5.17%)
Dec 12, 2008 4.053 4.606 4.004 4.606 244,073 +0.42(+10.03%)
Dec 11, 2008 4.655 4.746 4.060 4.186 334,559 -0.49(-10.48%)
Dec 10, 2008 4.620 4.865 4.557 4.676 240,857 +0.29(+6.54%)
Dec 09, 2008 4.424 4.767 4.305 4.389 661,029 -0.08(-1.88%)
Dec 08, 2008 4.312 4.676 4.151 4.473 400,811 +0.29(+7.04%)
Dec 05, 2008 4.116 4.200 3.822 4.179 306,566 -0.04(-0.83%)
Dec 04, 2008 4.256 4.368 4.032 4.214 354,244 -0.13(-3.06%)
Dec 03, 2008 4.053 4.396 3.976 4.347 298,530 -0.02(-0.48%)
Dec 02, 2008 4.179 4.375 4.081 4.368 484,310 +0.29(+7.03%)
Dec 01, 2008 4.354 4.466 4.074 4.081 546,780 -0.45(-9.89%)
Nov 28, 2008 4.480 4.536 4.263 4.529 100,141 -0.20(-4.15%)
Nov 26, 2008 3.731 4.830 3.703 4.725 463,700 +0.71(+17.80%)
Nov 25, 2008 4.025 4.067 3.745 4.011 382,791 -0.07(-1.72%)
Nov 24, 2008 3.367 4.130 3.206 4.081 449,784 +0.78(+23.52%)
Nov 21, 2008 2.919 3.318 2.772 3.304 388,560 +0.45(+15.69%)
Nov 20, 2008 3.122 3.297 2.842 2.856 383,284 -0.27(-8.52%)
Nov 19, 2008 3.710 3.773 3.108 3.122 281,220 -0.66(-17.41%)
Nov 18, 2008 3.836 4.053 3.570 3.780 269,347 -0.06(-1.46%)
Nov 17, 2008 3.941 4.032 3.822 3.836 205,127 -0.16(-4.03%)
Nov 14, 2008 4.011 4.312 3.983 3.997 297,156 -0.10(-2.39%)
Nov 13, 2008 3.556 4.137 3.311 4.095 376,453 +0.50(+13.81%)
Nov 12, 2008 4.200 4.270 3.591 3.598 314,564 -0.68(-15.88%)
Nov 11, 2008 4.326 4.536 4.102 4.277 155,260 -0.10(-2.24%)
Nov 10, 2008 4.928 4.935 4.305 4.375 187,494 -0.48(-9.81%)
Nov 07, 2008 4.494 4.879 4.494 4.851 190,945 +0.41(+9.31%)
Nov 06, 2008 4.508 4.686 4.193 4.438 313,956 -0.13(-2.76%)
Nov 05, 2008 4.865 4.963 4.557 4.564 274,097 -0.38(-7.78%)
Nov 04, 2008 5.075 5.131 4.634 4.949 363,109 +0.00(+0.00%)
Nov 03, 2008 4.949 5.194 4.746 4.949 295,778 +0.16(+3.36%)
Oct 31, 2008 4.375 4.865 4.123 4.788 409,816 +0.22(+4.75%)
Oct 30, 2008 4.396 4.704 4.270 4.571 349,744 +0.20(+4.48%)
Oct 29, 2008 3.976 4.648 3.857 4.375 529,325 +0.26(+6.29%)
Oct 28, 2008 3.710 4.116 3.500 4.116 573,536 +0.50(+13.73%)
Oct 27, 2008 3.850 3.927 3.605 3.619 461,646 -0.58(-13.83%)
Oct 24, 2008 4.116 4.354 3.829 4.200 264,931 -0.29(-6.54%)
Oct 23, 2008 4.907 4.914 4.221 4.494 489,120 -0.38(-7.89%)
Oct 22, 2008 5.173 5.222 4.781 4.879 239,087 -0.47(-8.77%)
Oct 21, 2008 5.621 5.635 5.138 5.348 383,716 -0.48(-8.28%)
Oct 20, 2008 5.502 5.992 5.495 5.831 239,848 +0.40(+7.35%)
Oct 17, 2008 5.215 5.761 4.985 5.432 414,533 -0.17(-3.00%)
Oct 16, 2008 5.117 5.663 4.900 5.600 428,034 +0.43(+8.25%)
Oct 15, 2008 5.621 5.810 5.173 5.173 302,297 -0.73(-12.44%)
Oct 14, 2008 6.223 6.517 5.635 5.908 397,639 -0.08(-1.40%)
Oct 13, 2008 5.124 6.013 5.117 5.992 686,459 +0.54(+9.88%)
Oct 10, 2008 4.725 6.447 4.116 5.453 809,362 +0.31(+5.99%)
Oct 09, 2008 6.384 6.482 5.054 5.145 757,909 -0.83(-13.83%)
Oct 08, 2008 5.775 6.510 5.453 5.971 682,102 -0.31(-4.91%)
Oct 07, 2008 7.000 7.056 6.076 6.279 678,906 -0.43(-6.47%)
Oct 06, 2008 7.182 7.182 6.370 6.713 728,425 -0.99(-12.82%)
Oct 03, 2008 8.113 8.183 7.574 7.700 314,077 -0.30(-3.76%)
Oct 02, 2008 8.722 8.785 7.973 8.001 339,453 -0.80(-9.14%)
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.