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 (%)
Jun 30, 2005 8.447 8.489 8.328 8.391 166,484 -0.07(-0.83%)
Jun 29, 2005 8.300 8.503 8.300 8.461 67,389 +0.18(+2.11%)
Jun 28, 2005 8.412 8.475 8.286 8.286 40,487 -0.10(-1.17%)
Jun 27, 2005 8.384 8.426 8.314 8.384 58,984 +0.10(+1.18%)
Jun 24, 2005 8.328 8.405 8.247 8.286 127,728 +0.11(+1.30%)
Jun 23, 2005 8.139 8.258 8.026 8.179 103,629 -0.02(-0.19%)
Jun 22, 2005 8.202 8.230 8.075 8.195 325,296 -0.08(-1.02%)
Jun 21, 2005 8.202 8.335 8.202 8.279 42,005 -0.03(-0.34%)
Jun 20, 2005 8.349 8.349 8.216 8.307 32,509 -0.04(-0.42%)
Jun 17, 2005 8.181 8.384 8.181 8.342 92,258 +0.15(+1.79%)
Jun 16, 2005 8.405 8.426 8.132 8.195 675,121 -0.36(-4.18%)
Jun 15, 2005 8.573 8.594 8.475 8.552 154,139 -0.06(-0.65%)
Jun 14, 2005 8.622 8.699 8.580 8.608 77,414 -0.08(-0.97%)
Jun 13, 2005 8.825 8.860 8.650 8.692 118,068 -0.17(-1.90%)
Jun 10, 2005 8.678 9.035 8.678 8.860 159,371 +0.36(+4.20%)
Jun 09, 2005 8.552 8.559 8.419 8.503 88,971 +0.10(+1.17%)
Jun 08, 2005 8.545 8.545 8.377 8.405 174,053 -0.06(-0.74%)
Jun 07, 2005 8.552 8.580 8.433 8.468 76,778 -0.12(-1.39%)
Jun 06, 2005 8.475 8.615 8.391 8.587 103,749 +0.20(+2.42%)
Jun 03, 2005 8.461 8.580 8.335 8.384 81,911 -0.12(-1.40%)
Jun 02, 2005 8.405 8.587 8.405 8.503 54,282 +0.12(+1.42%)
Jun 01, 2005 8.223 8.482 8.167 8.384 340,156 +0.10(+1.18%)
May 31, 2005 8.405 8.405 8.230 8.286 451,188 -0.23(-2.71%)
May 27, 2005 8.461 8.615 8.412 8.517 55,123 +0.08(+0.91%)
May 26, 2005 8.587 8.587 8.419 8.440 182,025 -0.15(-1.79%)
May 25, 2005 8.524 8.643 8.412 8.594 62,201 +0.07(+0.82%)
May 24, 2005 8.510 8.615 8.482 8.524 78,099 +0.06(+0.66%)
May 23, 2005 8.461 8.559 8.370 8.468 41,956 -0.08(-0.90%)
May 20, 2005 8.545 8.601 8.489 8.545 79,595 -0.08(-0.89%)
May 19, 2005 8.608 8.678 8.573 8.622 109,015 +0.08(+0.90%)
May 18, 2005 8.545 8.685 8.496 8.545 79,384 +0.06(+0.74%)
May 17, 2005 8.580 8.678 8.468 8.482 272,572 -0.20(-2.34%)
May 16, 2005 8.349 8.776 8.342 8.685 242,856 +0.14(+1.64%)
May 13, 2005 8.398 8.615 8.384 8.545 112,601 +0.07(+0.83%)
May 12, 2005 8.503 8.650 8.321 8.475 216,890 -0.18(-2.02%)
May 11, 2005 8.629 8.755 8.545 8.650 205,911 -0.10(-1.12%)
May 10, 2005 8.769 8.839 8.629 8.748 102,402 -0.20(-2.27%)
May 09, 2005 8.930 8.951 8.741 8.951 310,688 -0.15(-1.69%)
May 06, 2005 8.510 9.133 8.433 9.105 292,664 +0.60(+7.08%)
May 05, 2005 8.265 8.573 8.089 8.503 383,886 +0.27(+3.32%)
May 04, 2005 8.089 8.300 8.061 8.230 90,959 +0.08(+1.03%)
May 03, 2005 8.230 8.251 8.054 8.146 251,422 -0.09(-1.11%)
May 02, 2005 8.314 8.342 8.160 8.237 292,115 -0.06(-0.68%)
Apr 29, 2005 8.300 8.377 8.125 8.293 140,877 +0.10(+1.20%)
Apr 28, 2005 8.510 8.510 8.125 8.195 212,513 -0.33(-3.86%)
Apr 27, 2005 8.517 8.622 8.475 8.524 14,691 -0.06(-0.73%)
Apr 26, 2005 8.755 8.818 8.559 8.587 194,263 -0.34(-3.84%)
Apr 25, 2005 8.853 8.972 8.706 8.930 98,373 +0.08(+0.95%)
Apr 22, 2005 8.965 8.981 8.734 8.846 88,349 -0.22(-2.40%)
Apr 21, 2005 8.902 9.203 8.790 9.063 79,699 +0.28(+3.19%)
Apr 20, 2005 9.000 9.000 8.657 8.783 73,264 -0.22(-2.41%)
Apr 19, 2005 8.818 9.028 8.818 9.000 242,979 +0.27(+3.13%)
Apr 18, 2005 8.671 8.825 8.671 8.727 205,468 -0.03(-0.32%)
Apr 15, 2005 9.119 9.154 8.699 8.755 248,731 -0.27(-3.03%)
Apr 14, 2005 9.035 9.126 8.979 9.028 154,154 -0.16(-1.75%)
Apr 13, 2005 9.154 9.364 9.105 9.189 144,038 +0.02(+0.23%)
Apr 12, 2005 9.210 9.315 9.147 9.168 175,181 -0.11(-1.13%)
Apr 11, 2005 9.147 9.350 9.091 9.273 130,009 +0.17(+1.85%)
Apr 08, 2005 9.196 9.245 9.035 9.105 793,352 +0.00(+0.00%)
Apr 07, 2005 9.175 9.175 9.035 9.105 160,110 -0.07(-0.76%)
Apr 06, 2005 9.063 9.182 9.035 9.175 70,597 +0.07(+0.77%)
Apr 05, 2005 9.091 9.203 9.035 9.105 90,806 +0.00(+0.00%)
Apr 04, 2005 9.105 9.140 9.014 9.105 180,763 +0.03(+0.31%)
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.