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 (%)
Oct 30, 2009 8.785 8.820 8.414 8.442 354,357 -0.24(-2.74%)
Oct 29, 2009 8.330 8.925 8.330 8.680 292,280 +0.49(+5.98%)
Oct 28, 2009 8.855 8.855 8.162 8.190 471,644 -0.71(-8.02%)
Oct 27, 2009 9.100 9.296 8.862 8.904 178,894 -0.13(-1.40%)
Oct 26, 2009 9.191 9.429 8.925 9.030 227,184 -0.16(-1.75%)
Oct 23, 2009 9.254 9.646 9.100 9.191 355,759 -0.15(-1.65%)
Oct 22, 2009 9.296 9.418 9.107 9.345 590,776 +0.03(+0.38%)
Oct 21, 2009 9.247 9.730 9.170 9.310 395,741 -0.01(-0.15%)
Oct 20, 2009 9.282 9.443 9.135 9.324 289,951 -0.06(-0.60%)
Oct 19, 2009 9.212 9.408 9.163 9.380 188,860 +0.10(+1.13%)
Oct 16, 2009 9.191 9.317 9.058 9.275 356,956 -0.01(-0.15%)
Oct 15, 2009 9.394 9.429 9.226 9.289 440,323 -0.11(-1.12%)
Oct 14, 2009 9.443 9.562 9.338 9.394 333,809 +0.08(+0.90%)
Oct 13, 2009 9.324 9.387 9.079 9.310 347,021 -0.05(-0.52%)
Oct 12, 2009 9.415 9.457 9.310 9.359 350,541 +0.06(+0.60%)
Oct 09, 2009 9.072 9.310 8.911 9.303 465,644 +0.24(+2.63%)
Oct 08, 2009 8.925 9.219 8.904 9.065 735,382 +0.26(+2.94%)
Oct 07, 2009 8.701 9.100 8.673 8.806 380,387 +0.13(+1.45%)
Oct 06, 2009 8.176 8.736 8.120 8.680 696,856 +0.55(+6.80%)
Oct 05, 2009 7.826 8.155 7.714 8.127 347,100 +0.34(+4.31%)
Oct 02, 2009 7.616 7.917 7.578 7.791 251,330 +0.03(+0.36%)
Oct 01, 2009 7.700 7.882 7.584 7.763 344,433 +0.02(+0.27%)
Sep 30, 2009 7.679 8.015 7.448 7.742 309,979 +0.06(+0.82%)
Sep 29, 2009 7.455 7.777 7.371 7.679 214,810 +0.20(+2.72%)
Sep 28, 2009 7.266 7.602 7.160 7.476 188,301 +0.19(+2.59%)
Sep 25, 2009 7.364 7.420 7.252 7.287 157,038 -0.14(-1.89%)
Sep 24, 2009 7.476 7.595 7.350 7.427 212,194 -0.06(-0.75%)
Sep 23, 2009 7.490 7.567 7.448 7.483 151,128 +0.04(+0.47%)
Sep 22, 2009 7.504 7.637 7.420 7.448 112,847 -0.01(-0.09%)
Sep 21, 2009 7.420 7.469 7.203 7.455 217,458 -0.12(-1.57%)
Sep 18, 2009 7.567 7.693 7.525 7.574 456,000 -0.04(-0.46%)
Sep 17, 2009 7.518 7.770 7.500 7.609 309,806 +0.09(+1.21%)
Sep 16, 2009 7.315 7.525 7.259 7.518 226,947 +0.25(+3.47%)
Sep 15, 2009 7.084 7.308 7.021 7.266 242,000 +0.14(+1.96%)
Sep 14, 2009 6.867 7.154 6.839 7.126 176,261 +0.16(+2.31%)
Sep 11, 2009 6.741 7.007 6.692 6.965 277,451 +0.26(+3.86%)
Sep 10, 2009 6.657 6.741 6.559 6.706 171,785 +0.00(+0.00%)
Sep 09, 2009 6.510 6.825 6.391 6.706 147,804 +0.18(+2.79%)
Sep 08, 2009 6.496 6.531 6.342 6.524 437,107 +0.10(+1.53%)
Sep 04, 2009 6.237 6.426 6.230 6.426 682,542 +0.15(+2.34%)
Sep 03, 2009 6.650 6.650 6.216 6.279 441,374 -0.14(-2.18%)
Sep 02, 2009 6.510 6.559 6.391 6.419 284,598 -0.11(-1.61%)
Sep 01, 2009 6.930 7.147 6.475 6.524 410,192 -0.44(-6.33%)
Aug 31, 2009 6.930 7.028 6.930 6.965 148,475 -0.09(-1.29%)
Aug 28, 2009 7.259 7.336 6.895 7.056 147,684 -0.13(-1.85%)
Aug 27, 2009 7.056 7.245 6.881 7.189 122,133 +0.14(+1.99%)
Aug 26, 2009 7.070 7.168 7.000 7.049 157,241 -0.06(-0.79%)
Aug 25, 2009 7.140 7.259 7.014 7.105 198,690 -0.02(-0.29%)
Aug 24, 2009 7.385 7.399 7.035 7.126 271,857 -0.26(-3.51%)
Aug 21, 2009 7.301 7.427 7.126 7.385 620,788 +0.44(+6.35%)
Aug 20, 2009 6.972 7.168 6.832 6.944 192,187 -0.07(-1.00%)
Aug 19, 2009 6.797 7.091 6.755 7.014 230,528 +0.20(+2.87%)
Aug 18, 2009 6.888 7.028 6.706 6.818 125,663 +0.11(+1.67%)
Aug 17, 2009 6.685 6.916 6.489 6.706 189,694 -0.34(-4.87%)
Aug 14, 2009 7.035 7.112 6.685 7.049 200,023 +0.01(+0.20%)
Aug 13, 2009 7.091 7.168 6.839 7.035 167,277 +0.03(+0.40%)
Aug 12, 2009 6.895 7.154 6.706 7.007 183,635 +0.13(+1.93%)
Aug 11, 2009 7.063 7.196 6.813 6.874 180,091 -0.29(-4.01%)
Aug 10, 2009 7.182 7.273 6.930 7.161 147,498 -0.12(-1.63%)
Aug 07, 2009 7.014 7.363 6.776 7.280 295,620 +0.45(+6.56%)
Aug 06, 2009 7.189 7.196 6.762 6.832 238,627 -0.30(-4.22%)
Aug 05, 2009 7.602 7.693 6.986 7.133 269,484 -0.35(-4.68%)
Aug 04, 2009 7.476 7.777 7.371 7.483 405,243 +0.29(+4.09%)
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.