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 (%)
Jun 30, 2005 8.363 8.404 8.245 8.307 168,160 -0.07(-0.83%)
Jun 29, 2005 8.217 8.418 8.217 8.376 68,068 +0.17(+2.11%)
Jun 28, 2005 8.328 8.390 8.203 8.203 40,895 -0.10(-1.17%)
Jun 27, 2005 8.300 8.342 8.231 8.300 59,578 +0.10(+1.18%)
Jun 24, 2005 8.245 8.321 8.165 8.203 129,015 +0.11(+1.30%)
Jun 23, 2005 8.057 8.175 7.946 8.098 104,672 -0.02(-0.19%)
Jun 22, 2005 8.120 8.148 7.995 8.113 328,571 -0.08(-1.02%)
Jun 21, 2005 8.120 8.252 8.120 8.196 42,428 -0.03(-0.34%)
Jun 20, 2005 8.265 8.265 8.134 8.224 32,836 -0.03(-0.42%)
Jun 17, 2005 8.099 8.300 8.099 8.258 93,187 +0.15(+1.79%)
Jun 16, 2005 8.321 8.342 8.050 8.113 681,919 -0.35(-4.18%)
Jun 15, 2005 8.487 8.508 8.390 8.467 155,691 -0.06(-0.65%)
Jun 14, 2005 8.536 8.612 8.494 8.522 78,193 -0.08(-0.97%)
Jun 13, 2005 8.737 8.772 8.564 8.605 119,257 -0.17(-1.90%)
Jun 10, 2005 8.591 8.945 8.591 8.772 160,976 +0.35(+4.20%)
Jun 09, 2005 8.467 8.473 8.335 8.418 89,867 +0.10(+1.17%)
Jun 08, 2005 8.460 8.460 8.293 8.321 175,805 -0.06(-0.74%)
Jun 07, 2005 8.467 8.494 8.349 8.383 77,551 -0.12(-1.39%)
Jun 06, 2005 8.390 8.529 8.307 8.501 104,794 +0.20(+2.42%)
Jun 03, 2005 8.376 8.494 8.252 8.300 82,736 -0.12(-1.40%)
Jun 02, 2005 8.321 8.501 8.321 8.418 54,829 +0.12(+1.42%)
Jun 01, 2005 8.141 8.397 8.085 8.300 343,581 +0.10(+1.18%)
May 31, 2005 8.321 8.321 8.148 8.203 455,731 -0.23(-2.71%)
May 27, 2005 8.376 8.529 8.328 8.432 55,678 +0.08(+0.91%)
May 26, 2005 8.501 8.501 8.335 8.356 183,858 -0.15(-1.79%)
May 25, 2005 8.439 8.557 8.328 8.508 62,827 +0.07(+0.82%)
May 24, 2005 8.425 8.529 8.397 8.439 78,885 +0.06(+0.66%)
May 23, 2005 8.376 8.473 8.286 8.383 42,379 -0.08(-0.90%)
May 20, 2005 8.460 8.515 8.404 8.460 80,397 -0.08(-0.89%)
May 19, 2005 8.522 8.591 8.487 8.536 110,112 +0.08(+0.90%)
May 18, 2005 8.460 8.598 8.411 8.460 80,183 +0.06(+0.74%)
May 17, 2005 8.494 8.591 8.383 8.397 275,317 -0.20(-2.34%)
May 16, 2005 8.265 8.688 8.258 8.598 245,301 +0.14(+1.64%)
May 13, 2005 8.314 8.529 8.300 8.460 113,735 +0.07(+0.83%)
May 12, 2005 8.418 8.564 8.238 8.390 219,074 -0.17(-2.02%)
May 11, 2005 8.543 8.668 8.460 8.564 207,984 -0.10(-1.12%)
May 10, 2005 8.681 8.751 8.543 8.661 103,434 -0.20(-2.27%)
May 09, 2005 8.841 8.862 8.654 8.862 313,816 -0.15(-1.69%)
May 06, 2005 8.425 9.042 8.349 9.014 295,611 +0.60(+7.08%)
May 05, 2005 8.182 8.487 8.009 8.418 387,751 +0.27(+3.32%)
May 04, 2005 8.009 8.217 7.981 8.148 91,875 +0.08(+1.03%)
May 03, 2005 8.148 8.168 7.974 8.064 253,954 -0.09(-1.11%)
May 02, 2005 8.231 8.258 8.078 8.154 295,057 -0.06(-0.68%)
Apr 29, 2005 8.217 8.293 8.044 8.210 142,295 +0.10(+1.20%)
Apr 28, 2005 8.425 8.425 8.044 8.113 214,652 -0.33(-3.86%)
Apr 27, 2005 8.432 8.536 8.390 8.439 14,839 -0.06(-0.73%)
Apr 26, 2005 8.668 8.730 8.473 8.501 196,219 -0.34(-3.84%)
Apr 25, 2005 8.765 8.883 8.619 8.841 99,364 +0.08(+0.95%)
Apr 22, 2005 8.876 8.892 8.647 8.758 89,238 -0.21(-2.40%)
Apr 21, 2005 8.813 9.111 8.702 8.973 80,502 +0.28(+3.19%)
Apr 20, 2005 8.910 8.910 8.571 8.695 74,002 -0.21(-2.41%)
Apr 19, 2005 8.730 8.938 8.730 8.910 245,425 +0.27(+3.13%)
Apr 18, 2005 8.584 8.737 8.584 8.640 207,537 -0.03(-0.32%)
Apr 15, 2005 9.028 9.063 8.612 8.668 251,236 -0.27(-3.03%)
Apr 14, 2005 8.945 9.035 8.889 8.938 155,706 -0.16(-1.75%)
Apr 13, 2005 9.063 9.271 9.014 9.098 145,488 +0.02(+0.23%)
Apr 12, 2005 9.118 9.222 9.056 9.077 176,944 -0.10(-1.13%)
Apr 11, 2005 9.056 9.257 9.000 9.181 131,318 +0.17(+1.85%)
Apr 08, 2005 9.104 9.153 8.945 9.014 801,340 +0.00(+0.00%)
Apr 07, 2005 9.084 9.084 8.945 9.014 161,723 -0.07(-0.76%)
Apr 06, 2005 8.973 9.091 8.945 9.084 71,308 +0.07(+0.77%)
Apr 05, 2005 9.000 9.111 8.945 9.014 91,720 +0.00(+0.00%)
Apr 04, 2005 9.014 9.049 8.924 9.014 182,583 +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.