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

Golar Lng Ltd (NQ: GLNG )

28.40 +0.18 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2006 8.813 8.910 8.785 8.876 106,978 +0.04(+0.47%)
Dec 28, 2006 8.758 8.883 8.758 8.834 106,546 +0.08(+0.87%)
Dec 27, 2006 8.799 8.848 8.723 8.758 172,309 -0.04(-0.47%)
Dec 26, 2006 8.765 8.883 8.758 8.799 85,446 +0.03(+0.40%)
Dec 22, 2006 8.785 8.862 8.730 8.765 80,211 +0.01(+0.08%)
Dec 21, 2006 8.792 8.813 8.730 8.758 81,748 -0.03(-0.39%)
Dec 20, 2006 8.841 8.889 8.730 8.792 186,642 -0.08(-0.94%)
Dec 19, 2006 8.841 8.876 8.806 8.876 78,075 +0.00(+0.00%)
Dec 18, 2006 8.945 8.945 8.848 8.876 154,365 -0.07(-0.78%)
Dec 15, 2006 8.876 8.987 8.876 8.945 76,696 +0.04(+0.47%)
Dec 14, 2006 8.938 8.945 8.896 8.903 120,996 -0.03(-0.31%)
Dec 13, 2006 8.841 8.952 8.820 8.931 56,897 -0.01(-0.16%)
Dec 12, 2006 8.959 8.980 8.917 8.945 71,512 +0.02(+0.23%)
Dec 11, 2006 8.966 9.014 8.917 8.924 124,351 -0.06(-0.62%)
Dec 08, 2006 8.973 9.077 8.973 8.980 16,612 -0.03(-0.31%)
Dec 07, 2006 8.980 9.035 8.980 9.007 208,627 +0.01(+0.08%)
Dec 06, 2006 8.980 9.014 8.973 9.000 125,728 -0.01(-0.15%)
Dec 05, 2006 9.084 9.118 9.014 9.014 178,609 +0.02(+0.23%)
Dec 04, 2006 9.167 9.188 8.993 8.993 167,650 -0.28(-3.06%)
Dec 01, 2006 9.222 9.319 9.160 9.278 88,829 +0.08(+0.90%)
Nov 30, 2006 9.188 9.292 9.153 9.195 93,884 +0.06(+0.61%)
Nov 29, 2006 9.049 9.167 8.938 9.139 112,862 +0.15(+1.62%)
Nov 28, 2006 9.028 9.028 8.952 8.993 177,536 -0.04(-0.46%)
Nov 27, 2006 9.084 9.098 9.028 9.035 60,799 -0.01(-0.08%)
Nov 24, 2006 9.091 9.118 9.021 9.042 47,347 +0.02(+0.23%)
Nov 22, 2006 9.077 9.111 8.987 9.021 118,703 -0.17(-1.81%)
Nov 21, 2006 9.195 9.257 9.167 9.188 45,544 -0.16(-1.71%)
Nov 20, 2006 9.250 9.555 9.208 9.347 102,384 -0.06(-0.59%)
Nov 17, 2006 9.361 9.472 9.306 9.403 85,061 -0.05(-0.51%)
Nov 16, 2006 9.486 9.534 9.430 9.451 45,197 -0.15(-1.52%)
Nov 15, 2006 9.576 9.687 9.534 9.597 60,035 -0.02(-0.22%)
Nov 14, 2006 9.611 9.652 9.444 9.618 47,381 -0.08(-0.79%)
Nov 13, 2006 9.645 9.735 9.631 9.694 110,679 +0.03(+0.29%)
Nov 10, 2006 9.638 9.722 9.562 9.666 121,788 +0.06(+0.58%)
Nov 09, 2006 9.361 9.631 9.347 9.611 138,106 +0.29(+3.12%)
Nov 08, 2006 9.222 9.361 9.146 9.319 140,446 +0.17(+1.82%)
Nov 07, 2006 9.188 9.188 9.104 9.153 117,055 +0.02(+0.23%)
Nov 06, 2006 9.118 9.271 9.056 9.132 167,888 -0.02(-0.23%)
Nov 03, 2006 9.202 9.202 9.111 9.153 79,632 +0.03(+0.30%)
Nov 02, 2006 9.125 9.243 9.035 9.125 128,425 -0.13(-1.42%)
Nov 01, 2006 9.028 9.257 8.980 9.257 163,274 +0.26(+2.85%)
Oct 31, 2006 8.917 9.014 8.841 9.000 109,243 -0.15(-1.67%)
Oct 30, 2006 8.876 9.153 8.876 9.153 52,226 +0.19(+2.17%)
Oct 27, 2006 9.028 9.132 8.910 8.959 268,455 -0.19(-2.05%)
Oct 26, 2006 9.014 9.174 8.945 9.146 169,197 +0.13(+1.46%)
Oct 25, 2006 8.973 9.063 8.883 9.014 189,500 -0.06(-0.69%)
Oct 24, 2006 9.049 9.153 8.952 9.077 88,455 -0.05(-0.53%)
Oct 23, 2006 9.007 9.167 9.007 9.125 61,212 +0.03(+0.30%)
Oct 20, 2006 9.111 9.208 9.091 9.098 60,779 -0.04(-0.46%)
Oct 19, 2006 9.098 9.181 9.007 9.139 159,676 +0.12(+1.38%)
Oct 18, 2006 9.021 9.042 9.000 9.014 217,457 -0.03(-0.38%)
Oct 17, 2006 9.000 9.077 8.993 9.049 132,950 +0.01(+0.08%)
Oct 16, 2006 9.021 9.111 8.952 9.042 99,681 +0.01(+0.08%)
Oct 13, 2006 9.049 9.084 9.007 9.035 76,917 +0.00(+0.00%)
Oct 12, 2006 8.910 9.111 8.827 9.035 126,846 +0.06(+0.70%)
Oct 11, 2006 8.716 9.014 8.675 8.973 299,663 +0.19(+2.13%)
Oct 10, 2006 8.799 8.896 8.681 8.785 154,748 -0.18(-2.01%)
Oct 09, 2006 8.702 9.014 8.702 8.966 172,418 +0.15(+1.73%)
Oct 06, 2006 8.806 9.007 8.737 8.813 81,947 -0.19(-2.16%)
Oct 05, 2006 8.959 9.021 8.855 9.007 69,263 -0.01(-0.08%)
Oct 04, 2006 8.799 9.014 8.744 9.014 107,809 +0.03(+0.39%)
Oct 03, 2006 8.966 9.000 8.855 8.980 38,280 -0.06(-0.69%)
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.