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

Golar Lng Ltd (NQ: GLNG )

25.81 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 30, 2010 7.509 7.748 7.474 7.579 174,703 -0.07(-0.92%)
Jul 29, 2010 7.650 7.706 7.439 7.650 90,593 +0.06(+0.74%)
Jul 28, 2010 7.734 7.825 7.565 7.593 134,810 -0.14(-1.82%)
Jul 27, 2010 7.699 7.797 7.671 7.734 154,702 +0.12(+1.57%)
Jul 26, 2010 7.347 7.636 7.291 7.615 146,196 +0.32(+4.34%)
Jul 23, 2010 7.087 7.376 7.052 7.298 198,391 +0.16(+2.27%)
Jul 22, 2010 6.904 7.165 6.736 7.136 178,134 +0.32(+4.64%)
Jul 21, 2010 6.890 6.968 6.778 6.820 297,394 +0.01(+0.10%)
Jul 20, 2010 6.743 6.827 6.623 6.813 331,694 +0.09(+1.36%)
Jul 19, 2010 6.841 7.003 6.651 6.722 296,882 -0.07(-1.04%)
Jul 16, 2010 7.179 7.340 6.771 6.792 278,626 -0.44(-6.12%)
Jul 15, 2010 7.368 7.418 7.158 7.235 114,153 -0.11(-1.44%)
Jul 14, 2010 7.158 7.383 7.143 7.340 76,286 +0.13(+1.75%)
Jul 13, 2010 7.179 7.256 7.094 7.214 210,779 +0.17(+2.40%)
Jul 12, 2010 7.200 7.326 7.038 7.045 65,364 -0.18(-2.53%)
Jul 09, 2010 7.172 7.242 7.122 7.228 100,762 +0.06(+0.88%)
Jul 08, 2010 7.263 7.263 7.059 7.165 140,765 +0.01(+0.20%)
Jul 07, 2010 6.897 7.186 6.841 7.151 234,552 +0.28(+4.09%)
Jul 06, 2010 7.094 7.207 6.834 6.869 169,040 -0.06(-0.91%)
Jul 02, 2010 7.108 7.186 6.876 6.933 237,007 -0.09(-1.30%)
Jul 01, 2010 6.940 7.136 6.813 7.024 371,569 +0.08(+1.22%)
Jun 30, 2010 6.968 7.038 6.827 6.940 249,257 -0.02(-0.30%)
Jun 29, 2010 7.003 7.059 6.806 6.961 420,700 -0.28(-3.88%)
Jun 25, 2010 7.193 7.337 7.115 7.242 2,051,243 +0.11(+1.48%)
Jun 24, 2010 7.298 7.411 7.115 7.136 260,547 -0.21(-2.87%)
Jun 23, 2010 7.376 7.467 7.333 7.347 188,572 -0.03(-0.38%)
Jun 22, 2010 7.537 7.608 7.365 7.376 194,737 -0.15(-2.05%)
Jun 21, 2010 7.572 7.790 7.467 7.530 142,046 +0.12(+1.61%)
Jun 18, 2010 7.488 7.586 7.383 7.411 366,049 -0.02(-0.28%)
Jun 17, 2010 7.474 7.579 7.383 7.432 110,741 -0.02(-0.28%)
Jun 16, 2010 7.579 7.579 7.383 7.453 254,459 -0.25(-3.20%)
Jun 15, 2010 7.755 7.861 7.657 7.699 251,779 -0.04(-0.54%)
Jun 14, 2010 7.797 7.854 7.685 7.741 182,674 +0.05(+0.64%)
Jun 11, 2010 7.298 7.706 7.298 7.692 148,391 +0.28(+3.84%)
Jun 10, 2010 7.249 7.425 7.122 7.407 209,435 +0.31(+4.41%)
Jun 09, 2010 7.151 7.347 7.031 7.094 169,461 +0.01(+0.20%)
Jun 08, 2010 7.221 7.340 6.954 7.080 214,810 -0.09(-1.27%)
Jun 07, 2010 7.509 7.657 7.151 7.172 262,005 -0.34(-4.49%)
Jun 04, 2010 7.713 7.804 7.390 7.509 355,072 -0.43(-5.40%)
Jun 03, 2010 7.854 8.001 7.686 7.938 203,936 +0.13(+1.61%)
Jun 02, 2010 7.616 7.812 7.504 7.812 232,810 +0.21(+2.76%)
Jun 01, 2010 7.896 8.074 7.602 7.602 260,698 -0.40(-4.99%)
May 28, 2010 8.141 8.148 7.777 8.001 252,877 -0.14(-1.72%)
May 27, 2010 7.896 8.218 7.770 8.141 248,010 +0.20(+2.47%)
May 26, 2010 7.567 8.155 7.483 7.945 380,584 +0.18(+2.34%)
May 25, 2010 7.399 7.777 7.154 7.763 260,248 +0.13(+1.65%)
May 24, 2010 7.987 7.987 7.609 7.637 162,313 -0.34(-4.21%)
May 21, 2010 7.721 8.260 7.630 7.973 350,939 +0.10(+1.24%)
May 20, 2010 8.043 8.421 7.875 7.875 405,300 -0.78(-8.98%)
May 19, 2010 8.645 8.813 8.471 8.652 865,478 -0.46(-5.07%)
May 18, 2010 9.387 9.387 8.995 9.114 274,378 -0.13(-1.44%)
May 17, 2010 9.499 9.625 9.100 9.247 165,090 -0.20(-2.15%)
May 14, 2010 9.485 9.576 9.121 9.450 156,214 -0.13(-1.39%)
May 13, 2010 9.646 9.672 9.506 9.583 153,624 -0.08(-0.87%)
May 12, 2010 9.359 9.786 9.275 9.667 357,129 +0.39(+4.19%)
May 11, 2010 9.233 9.380 9.121 9.278 267,771 +0.00(+0.04%)
May 10, 2010 9.171 9.499 9.108 9.275 263,584 +0.18(+1.92%)
May 07, 2010 9.030 9.205 8.995 9.100 565,907 +0.00(+0.00%)
May 06, 2010 9.051 9.219 8.505 9.100 558,482 -0.01(-0.15%)
May 05, 2010 9.100 9.240 8.953 9.114 252,403 -0.01(-0.08%)
May 04, 2010 9.009 9.226 9.009 9.121 287,624 -0.08(-0.84%)
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.