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 (%)
Sep 30, 2005 8.890 9.086 8.771 9.058 85,711 +0.10(+1.09%)
Sep 29, 2005 9.023 9.058 8.890 8.960 46,394 +0.01(+0.16%)
Sep 28, 2005 8.911 8.967 8.820 8.946 36,211 +0.15(+1.75%)
Sep 27, 2005 8.827 8.855 8.750 8.792 21,585 -0.06(-0.71%)
Sep 26, 2005 8.862 8.883 8.736 8.855 39,972 +0.04(+0.40%)
Sep 23, 2005 8.820 8.946 8.722 8.820 73,020 +0.02(+0.24%)
Sep 22, 2005 8.820 8.988 8.771 8.799 173,905 +0.23(+2.70%)
Sep 21, 2005 8.610 8.666 8.554 8.568 447,229 +0.13(+1.49%)
Sep 20, 2005 8.610 8.610 8.435 8.442 92,061 -0.08(-0.99%)
Sep 19, 2005 8.498 8.645 8.428 8.526 151,571 -0.04(-0.41%)
Sep 16, 2005 8.638 8.638 8.526 8.561 198,204 -0.12(-1.37%)
Sep 15, 2005 8.680 8.806 8.673 8.680 59,974 -0.14(-1.59%)
Sep 14, 2005 8.750 8.946 8.722 8.820 134,428 +0.09(+1.04%)
Sep 13, 2005 8.813 8.841 8.680 8.729 278,283 -0.24(-2.65%)
Sep 12, 2005 8.883 9.058 8.855 8.967 211,388 -0.11(-1.16%)
Sep 09, 2005 9.016 9.142 8.813 9.072 180,127 -0.05(-0.54%)
Sep 08, 2005 9.051 9.149 8.953 9.121 209,136 +0.13(+1.48%)
Sep 07, 2005 9.100 9.100 8.799 8.988 297,428 -0.13(-1.38%)
Sep 06, 2005 9.121 9.324 9.037 9.114 108,580 -0.11(-1.21%)
Sep 02, 2005 9.366 9.366 9.184 9.226 88,848 -0.05(-0.53%)
Sep 01, 2005 9.345 9.415 9.065 9.275 293,004 -0.05(-0.53%)
Aug 31, 2005 9.303 9.450 9.247 9.324 215,318 +0.22(+2.46%)
Aug 30, 2005 9.058 9.338 8.995 9.100 223,710 +0.04(+0.39%)
Aug 29, 2005 9.324 9.324 8.855 9.065 123,027 -0.07(-0.77%)
Aug 26, 2005 9.191 9.275 9.114 9.135 114,357 -0.05(-0.53%)
Aug 25, 2005 9.415 9.415 9.107 9.184 98,520 -0.27(-2.81%)
Aug 24, 2005 9.415 9.548 9.303 9.450 101,243 -0.18(-1.82%)
Aug 23, 2005 9.632 9.695 9.485 9.625 61,602 -0.11(-1.15%)
Aug 22, 2005 9.772 9.912 9.695 9.737 170,458 +0.00(+0.00%)
Aug 19, 2005 9.667 9.800 9.527 9.737 97,160 -0.01(-0.14%)
Aug 18, 2005 9.786 9.786 9.548 9.751 102,323 +0.01(+0.14%)
Aug 17, 2005 9.751 9.800 9.541 9.737 154,435 +0.20(+2.05%)
Aug 16, 2005 9.660 9.814 9.541 9.541 69,435 +0.01(+0.15%)
Aug 15, 2005 9.611 9.688 9.429 9.527 59,514 -0.11(-1.16%)
Aug 12, 2005 9.821 9.821 9.625 9.639 96,405 -0.16(-1.64%)
Aug 11, 2005 10.15 10.15 9.744 9.800 1,299,984 +0.17(+1.82%)
Aug 10, 2005 9.688 9.744 9.541 9.625 81,372 +0.00(+0.00%)
Aug 09, 2005 9.618 9.695 9.576 9.625 107,000 +0.06(+0.59%)
Aug 08, 2005 9.625 9.653 9.520 9.569 83,787 +0.13(+1.41%)
Aug 05, 2005 9.793 9.793 9.233 9.436 223,367 -0.23(-2.39%)
Aug 04, 2005 9.765 9.821 9.625 9.667 131,283 -0.05(-0.50%)
Aug 03, 2005 9.653 9.828 9.597 9.716 140,678 +0.13(+1.39%)
Aug 02, 2005 9.597 9.597 9.450 9.583 76,262 +0.10(+1.03%)
Aug 01, 2005 9.478 9.590 9.401 9.485 106,311 +0.20(+2.11%)
Jul 29, 2005 9.282 9.380 9.212 9.289 124,441 +0.11(+1.22%)
Jul 28, 2005 9.100 9.268 9.100 9.177 42,480 +0.20(+2.26%)
Jul 27, 2005 9.107 9.107 8.729 8.974 110,195 -0.15(-1.69%)
Jul 26, 2005 9.093 9.394 9.079 9.128 51,042 +0.10(+1.09%)
Jul 25, 2005 9.051 9.100 8.855 9.030 104,555 -0.02(-0.23%)
Jul 22, 2005 8.883 9.065 8.799 9.051 106,423 +0.32(+3.61%)
Jul 21, 2005 8.904 9.030 8.540 8.736 130,645 -0.25(-2.73%)
Jul 20, 2005 8.932 9.065 8.869 8.981 65,508 +0.13(+1.50%)
Jul 19, 2005 8.869 9.001 8.750 8.848 68,428 -0.08(-0.86%)
Jul 18, 2005 9.107 9.107 8.771 8.925 91,295 -0.15(-1.62%)
Jul 15, 2005 8.967 9.282 8.778 9.072 173,727 -0.15(-1.59%)
Jul 14, 2005 9.345 9.590 9.128 9.219 99,271 -0.23(-2.44%)
Jul 13, 2005 9.485 9.485 9.303 9.450 63,018 -0.04(-0.37%)
Jul 12, 2005 9.401 9.527 9.233 9.485 79,461 +0.14(+1.50%)
Jul 11, 2005 9.170 9.464 9.170 9.345 96,132 +0.17(+1.91%)
Jul 08, 2005 9.324 9.324 9.065 9.170 200,381 -0.15(-1.58%)
Jul 07, 2005 9.583 9.611 9.120 9.317 432,534 -0.12(-1.26%)
Jul 06, 2005 8.981 9.450 8.981 9.436 446,792 +0.73(+8.43%)
Jul 05, 2005 8.491 8.750 8.442 8.702 273,571 +0.23(+2.66%)
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.