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

Golar Lng Ltd (NQ: GLNG )

25.10 +0.08 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 8.951 8.979 8.832 8.930 175,323 +0.04(+0.48%)
Mar 30, 2005 8.811 8.965 8.755 8.887 256,027 +0.02(+0.23%)
Mar 29, 2005 8.965 9.147 8.867 8.867 237,440 -0.38(-4.09%)
Mar 28, 2005 9.434 9.469 9.210 9.245 65,562 -0.10(-1.05%)
Mar 24, 2005 9.140 9.427 9.113 9.343 54,245 +0.11(+1.21%)
Mar 23, 2005 9.371 9.448 9.000 9.231 107,298 -0.23(-2.44%)
Mar 22, 2005 9.679 9.679 9.203 9.462 172,206 -0.31(-3.15%)
Mar 21, 2005 9.805 9.840 9.735 9.770 120,744 -0.06(-0.57%)
Mar 18, 2005 9.777 9.875 9.595 9.826 156,941 +0.01(+0.14%)
Mar 17, 2005 9.595 9.819 9.560 9.812 325,837 +0.11(+1.16%)
Mar 16, 2005 9.735 9.770 9.637 9.700 346,100 +0.11(+1.09%)
Mar 15, 2005 9.462 9.658 9.371 9.595 356,879 +0.28(+3.01%)
Mar 14, 2005 9.070 9.343 8.993 9.315 447,111 +0.18(+1.99%)
Mar 11, 2005 9.098 9.189 9.000 9.133 400,811 -0.06(-0.61%)
Mar 10, 2005 9.301 9.301 9.154 9.189 261,328 -0.09(-0.98%)
Mar 09, 2005 9.413 9.497 9.280 9.280 155,380 -0.09(-0.97%)
Mar 08, 2005 9.406 9.621 9.357 9.371 133,816 -0.08(-0.89%)
Mar 07, 2005 9.476 9.560 9.126 9.455 289,460 +0.07(+0.75%)
Mar 04, 2005 9.231 9.525 9.231 9.385 363,703 +0.17(+1.82%)
Mar 03, 2005 9.315 9.315 9.112 9.217 208,869 +0.00(+0.00%)
Mar 02, 2005 9.231 9.350 9.126 9.217 537,552 -0.11(-1.13%)
Mar 01, 2005 9.679 9.735 9.182 9.322 1,505,991 -0.60(-6.00%)
Feb 28, 2005 9.981 9.981 9.805 9.918 429,825 +0.04(+0.43%)
Feb 25, 2005 9.805 9.981 9.805 9.875 339,134 -0.11(-1.12%)
Feb 24, 2005 9.875 10.00 9.819 9.988 127,766 +0.22(+2.22%)
Feb 23, 2005 9.693 10.19 9.693 9.770 145,730 +0.10(+1.01%)
Feb 22, 2005 9.798 9.932 9.672 9.672 135,840 -0.39(-3.83%)
Feb 18, 2005 9.904 10.06 9.805 10.06 353,907 +0.25(+2.57%)
Feb 17, 2005 9.861 9.861 9.749 9.805 187,961 -0.09(-0.92%)
Feb 16, 2005 9.798 9.897 9.749 9.897 241,060 +0.09(+0.93%)
Feb 15, 2005 9.777 9.826 9.644 9.805 193,549 -0.01(-0.07%)
Feb 14, 2005 9.644 9.819 9.567 9.812 536,389 +0.01(+0.08%)
Feb 11, 2005 9.679 9.854 9.546 9.805 1,006,284 +0.35(+3.70%)
Feb 10, 2005 9.098 9.462 9.070 9.455 930,700 +0.27(+2.90%)
Feb 09, 2005 9.203 9.266 9.091 9.189 250,679 -0.06(-0.61%)
Feb 08, 2005 9.217 9.301 9.180 9.245 225,274 -0.07(-0.75%)
Feb 07, 2005 9.273 9.399 9.189 9.315 723,959 -0.23(-2.44%)
Feb 04, 2005 9.658 9.679 9.532 9.548 184,667 -0.18(-1.85%)
Feb 03, 2005 9.714 9.728 9.645 9.728 126,109 -0.15(-1.56%)
Feb 02, 2005 9.714 9.883 9.714 9.883 327,589 +0.13(+1.37%)
Feb 01, 2005 9.616 9.770 9.574 9.749 128,191 +0.22(+2.36%)
Jan 31, 2005 9.490 9.560 9.490 9.525 174,347 -0.09(-0.95%)
Jan 28, 2005 9.651 9.651 9.553 9.616 81,554 -0.01(-0.15%)
Jan 27, 2005 9.532 9.707 9.532 9.630 433,541 +0.11(+1.10%)
Jan 26, 2005 9.686 9.756 9.287 9.525 364,796 -0.25(-2.58%)
Jan 25, 2005 9.974 10.00 9.763 9.777 298,194 -0.10(-0.99%)
Jan 24, 2005 9.946 10.05 9.826 9.875 162,672 -0.11(-1.12%)
Jan 21, 2005 10.11 10.17 9.988 9.988 128,651 -0.02(-0.21%)
Jan 20, 2005 10.21 10.24 9.911 10.01 406,388 -0.36(-3.51%)
Jan 19, 2005 10.44 10.51 10.33 10.37 209,740 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.44 10.51 398,248 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.60 232,841 -0.15(-1.43%)
Jan 13, 2005 10.63 10.82 10.62 10.75 196,771 +0.07(+0.66%)
Jan 12, 2005 10.93 10.93 10.66 10.68 305,238 -0.19(-1.74%)
Jan 11, 2005 10.80 11.03 10.73 10.87 1,322,176 +0.17(+1.57%)
Jan 10, 2005 10.81 10.81 10.58 10.70 88,109 -0.01(-0.13%)
Jan 07, 2005 10.87 11.00 10.55 10.72 261,497 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.58 10.86 426,721 +0.28(+2.65%)
Jan 05, 2005 10.37 10.58 10.37 10.58 180,341 -0.01(-0.13%)
Jan 04, 2005 10.64 10.72 10.49 10.59 277,262 -0.02(-0.20%)
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.