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, 2010 6.902 6.972 6.763 6.874 251,627 -0.02(-0.30%)
Jun 29, 2010 6.937 6.993 6.742 6.895 424,699 -0.28(-3.88%)
Jun 25, 2010 7.125 7.268 7.048 7.174 2,070,742 +0.10(+1.48%)
Jun 24, 2010 7.229 7.341 7.048 7.069 263,024 -0.21(-2.87%)
Jun 23, 2010 7.306 7.397 7.264 7.278 190,364 -0.03(-0.38%)
Jun 22, 2010 7.466 7.536 7.296 7.306 196,588 -0.15(-2.05%)
Jun 21, 2010 7.501 7.717 7.397 7.459 143,397 +0.12(+1.61%)
Jun 18, 2010 7.418 7.515 7.313 7.341 369,528 -0.02(-0.28%)
Jun 17, 2010 7.404 7.508 7.313 7.362 111,793 -0.02(-0.28%)
Jun 16, 2010 7.508 7.508 7.313 7.383 256,877 -0.24(-3.20%)
Jun 15, 2010 7.682 7.787 7.585 7.626 254,172 -0.04(-0.54%)
Jun 14, 2010 7.724 7.780 7.613 7.668 184,410 +0.05(+0.64%)
Jun 11, 2010 7.229 7.633 7.229 7.619 149,802 +0.28(+3.84%)
Jun 10, 2010 7.181 7.355 7.055 7.337 211,426 +0.31(+4.41%)
Jun 09, 2010 7.083 7.278 6.965 7.027 171,071 +0.01(+0.20%)
Jun 08, 2010 7.153 7.271 6.888 7.014 216,852 -0.09(-1.27%)
Jun 07, 2010 7.438 7.585 7.083 7.104 264,496 -0.33(-4.49%)
Jun 04, 2010 7.640 7.731 7.320 7.438 358,447 -0.42(-5.40%)
Jun 03, 2010 7.780 7.926 7.614 7.863 205,874 +0.12(+1.61%)
Jun 02, 2010 7.544 7.738 7.433 7.738 235,023 +0.21(+2.76%)
Jun 01, 2010 7.822 7.998 7.530 7.530 263,177 -0.40(-4.99%)
May 28, 2010 8.064 8.071 7.704 7.926 255,281 -0.14(-1.72%)
May 27, 2010 7.822 8.141 7.697 8.064 250,367 +0.19(+2.47%)
May 26, 2010 7.496 8.078 7.413 7.870 384,202 +0.18(+2.34%)
May 25, 2010 7.329 7.704 7.087 7.690 262,722 +0.12(+1.65%)
May 24, 2010 7.912 7.912 7.537 7.565 163,855 -0.33(-4.21%)
May 21, 2010 7.648 8.182 7.558 7.898 354,274 +0.10(+1.24%)
May 20, 2010 7.967 8.342 7.801 7.801 409,153 -0.77(-8.98%)
May 19, 2010 8.564 8.730 8.391 8.571 873,705 -0.46(-5.07%)
May 18, 2010 9.299 9.299 8.910 9.028 276,987 -0.13(-1.44%)
May 17, 2010 9.410 9.534 9.014 9.160 166,659 -0.20(-2.15%)
May 14, 2010 9.396 9.486 9.035 9.361 157,699 -0.13(-1.39%)
May 13, 2010 9.555 9.581 9.416 9.493 155,084 -0.08(-0.87%)
May 12, 2010 9.271 9.694 9.188 9.576 360,523 +0.38(+4.19%)
May 11, 2010 9.146 9.292 9.035 9.191 270,317 +0.00(+0.04%)
May 10, 2010 9.084 9.410 9.022 9.188 266,090 +0.17(+1.92%)
May 07, 2010 8.945 9.118 8.910 9.014 571,287 +0.00(+0.00%)
May 06, 2010 8.966 9.132 8.425 9.014 563,790 -0.01(-0.15%)
May 05, 2010 9.014 9.153 8.869 9.028 254,802 -0.01(-0.08%)
May 04, 2010 8.924 9.139 8.924 9.035 290,358 -0.08(-0.84%)
May 03, 2010 9.049 9.125 9.014 9.111 112,963 +0.10(+1.15%)
Apr 30, 2010 9.091 9.125 8.945 9.007 231,860 -0.04(-0.46%)
Apr 29, 2010 9.125 9.153 8.987 9.049 137,487 +0.01(+0.08%)
Apr 28, 2010 9.077 9.132 9.007 9.042 196,379 +0.03(+0.31%)
Apr 27, 2010 8.993 9.118 8.980 9.014 257,554 +0.00(+0.00%)
Apr 26, 2010 9.118 9.236 8.973 9.014 138,445 -0.10(-1.14%)
Apr 23, 2010 9.167 9.188 8.924 9.118 259,910 -0.07(-0.75%)
Apr 22, 2010 8.980 9.299 8.980 9.188 194,618 +0.05(+0.53%)
Apr 21, 2010 9.160 9.208 9.021 9.139 51,428 +0.02(+0.23%)
Apr 20, 2010 9.181 9.243 9.014 9.118 107,355 +0.03(+0.31%)
Apr 19, 2010 9.035 9.174 8.987 9.091 98,170 +0.01(+0.15%)
Apr 16, 2010 9.132 9.174 8.959 9.077 189,560 -0.11(-1.21%)
Apr 15, 2010 9.007 9.188 9.007 9.188 123,895 +0.13(+1.45%)
Apr 14, 2010 8.876 9.056 8.813 9.056 125,405 +0.19(+2.19%)
Apr 13, 2010 8.813 8.883 8.681 8.862 85,076 +0.04(+0.47%)
Apr 12, 2010 8.765 8.910 8.654 8.820 156,565 -0.10(-1.17%)
Apr 09, 2010 8.668 8.931 8.536 8.924 198,019 +0.24(+2.80%)
Apr 08, 2010 8.695 8.785 8.547 8.681 65,195 -0.10(-1.11%)
Apr 07, 2010 8.813 9.000 8.709 8.779 146,789 -0.10(-1.17%)
Apr 06, 2010 8.564 8.959 8.487 8.883 173,498 +0.10(+1.10%)
Apr 05, 2010 8.487 8.834 8.473 8.785 159,246 +0.37(+4.37%)
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.