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 (%)
Jan 30, 2009 4.403 4.438 4.270 4.312 189,227 -0.04(-0.81%)
Jan 29, 2009 4.501 4.571 4.340 4.347 130,470 -0.22(-4.90%)
Jan 28, 2009 4.410 4.648 4.410 4.571 118,408 +0.28(+6.53%)
Jan 27, 2009 4.410 4.459 4.263 4.291 227,263 -0.03(-0.65%)
Jan 26, 2009 4.284 4.473 4.144 4.319 218,494 +0.04(+0.82%)
Jan 23, 2009 4.207 4.473 4.137 4.284 258,634 +0.08(+1.83%)
Jan 22, 2009 4.361 4.431 4.179 4.207 324,997 -0.29(-6.39%)
Jan 21, 2009 4.256 4.529 4.151 4.494 211,804 +0.34(+8.08%)
Jan 20, 2009 4.690 4.830 4.151 4.158 278,526 -0.62(-13.03%)
Jan 16, 2009 5.012 5.012 4.550 4.781 186,180 -0.11(-2.29%)
Jan 15, 2009 4.760 4.914 4.480 4.893 306,216 +0.14(+2.95%)
Jan 14, 2009 4.753 4.858 4.620 4.753 332,684 -0.12(-2.44%)
Jan 13, 2009 4.760 4.942 4.697 4.872 321,183 +0.08(+1.61%)
Jan 12, 2009 5.362 5.362 4.739 4.795 323,224 -0.55(-10.34%)
Jan 09, 2009 5.551 5.656 5.341 5.348 600,249 -0.19(-3.41%)
Jan 08, 2009 5.334 5.635 5.320 5.537 415,084 +0.08(+1.54%)
Jan 07, 2009 5.670 5.817 5.369 5.453 569,855 -0.33(-5.69%)
Jan 06, 2009 5.621 5.845 5.579 5.782 374,514 +0.29(+5.22%)
Jan 05, 2009 5.383 5.642 5.215 5.495 240,918 +0.10(+1.82%)
Jan 02, 2009 4.760 5.446 4.732 5.397 350,003 +0.67(+14.05%)
Dec 31, 2008 4.550 4.851 4.445 4.732 838,784 +0.21(+4.64%)
Dec 30, 2008 4.214 4.550 4.214 4.522 1,011,428 +0.38(+9.31%)
Dec 29, 2008 4.130 4.319 3.997 4.137 948,274 +0.01(+0.34%)
Dec 26, 2008 4.228 4.277 3.857 4.123 679,632 -0.08(-2.00%)
Dec 24, 2008 4.298 4.431 4.179 4.207 233,090 -0.07(-1.64%)
Dec 23, 2008 4.648 4.760 4.256 4.277 278,477 -0.36(-7.70%)
Dec 22, 2008 5.040 5.040 4.550 4.634 655,332 -0.40(-7.93%)
Dec 19, 2008 4.879 5.208 4.634 5.033 1,180,283 +0.55(+12.34%)
Dec 18, 2008 4.865 4.865 4.368 4.480 244,114 -0.37(-7.65%)
Dec 17, 2008 4.844 4.998 4.697 4.851 289,987 -0.08(-1.56%)
Dec 16, 2008 4.480 4.935 4.319 4.928 492,960 +0.56(+12.82%)
Dec 15, 2008 4.634 4.795 4.242 4.368 382,934 -0.24(-5.17%)
Dec 12, 2008 4.053 4.606 4.004 4.606 244,073 +0.42(+10.03%)
Dec 11, 2008 4.655 4.746 4.060 4.186 334,559 -0.49(-10.48%)
Dec 10, 2008 4.620 4.865 4.557 4.676 240,857 +0.29(+6.54%)
Dec 09, 2008 4.424 4.767 4.305 4.389 661,029 -0.08(-1.88%)
Dec 08, 2008 4.312 4.676 4.151 4.473 400,811 +0.29(+7.04%)
Dec 05, 2008 4.116 4.200 3.822 4.179 306,566 -0.04(-0.83%)
Dec 04, 2008 4.256 4.368 4.032 4.214 354,244 -0.13(-3.06%)
Dec 03, 2008 4.053 4.396 3.976 4.347 298,530 -0.02(-0.48%)
Dec 02, 2008 4.179 4.375 4.081 4.368 484,310 +0.29(+7.03%)
Dec 01, 2008 4.354 4.466 4.074 4.081 546,780 -0.45(-9.89%)
Nov 28, 2008 4.480 4.536 4.263 4.529 100,141 -0.20(-4.15%)
Nov 26, 2008 3.731 4.830 3.703 4.725 463,700 +0.71(+17.80%)
Nov 25, 2008 4.025 4.067 3.745 4.011 382,791 -0.07(-1.72%)
Nov 24, 2008 3.367 4.130 3.206 4.081 449,784 +0.78(+23.52%)
Nov 21, 2008 2.919 3.318 2.772 3.304 388,560 +0.45(+15.69%)
Nov 20, 2008 3.122 3.297 2.842 2.856 383,284 -0.27(-8.52%)
Nov 19, 2008 3.710 3.773 3.108 3.122 281,220 -0.66(-17.41%)
Nov 18, 2008 3.836 4.053 3.570 3.780 269,347 -0.06(-1.46%)
Nov 17, 2008 3.941 4.032 3.822 3.836 205,127 -0.16(-4.03%)
Nov 14, 2008 4.011 4.312 3.983 3.997 297,156 -0.10(-2.39%)
Nov 13, 2008 3.556 4.137 3.311 4.095 376,453 +0.50(+13.81%)
Nov 12, 2008 4.200 4.270 3.591 3.598 314,564 -0.68(-15.88%)
Nov 11, 2008 4.326 4.536 4.102 4.277 155,260 -0.10(-2.24%)
Nov 10, 2008 4.928 4.935 4.305 4.375 187,494 -0.48(-9.81%)
Nov 07, 2008 4.494 4.879 4.494 4.851 190,945 +0.41(+9.31%)
Nov 06, 2008 4.508 4.686 4.193 4.438 313,956 -0.13(-2.76%)
Nov 05, 2008 4.865 4.963 4.557 4.564 274,097 -0.38(-7.78%)
Nov 04, 2008 5.075 5.131 4.634 4.949 363,109 +0.00(+0.00%)
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.