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 UNCHANGED
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 (%)
Sep 30, 2010 8.877 9.025 8.672 8.841 149,492 +0.01(+0.16%)
Sep 29, 2010 8.827 8.891 8.672 8.827 154,483 +0.01(+0.08%)
Sep 28, 2010 8.764 8.827 8.545 8.820 78,126 +0.08(+0.89%)
Sep 27, 2010 8.764 8.806 8.693 8.743 129,110 -0.01(-0.16%)
Sep 24, 2010 8.700 8.778 8.594 8.757 183,466 +0.20(+2.31%)
Sep 23, 2010 8.510 8.707 8.502 8.559 267,260 -0.08(-0.90%)
Sep 22, 2010 8.510 8.792 8.510 8.637 205,776 +0.11(+1.24%)
Sep 21, 2010 8.714 8.750 8.524 8.531 141,007 -0.22(-2.50%)
Sep 20, 2010 8.531 8.778 8.467 8.750 281,558 +0.27(+3.16%)
Sep 17, 2010 8.658 8.700 8.411 8.481 196,016 -0.28(-3.15%)
Sep 15, 2010 8.870 8.870 8.686 8.757 138,679 -0.18(-1.98%)
Sep 14, 2010 8.651 9.011 8.630 8.933 312,060 +0.28(+3.18%)
Sep 13, 2010 8.404 8.714 8.354 8.658 364,286 +0.32(+3.81%)
Sep 10, 2010 8.354 8.397 8.255 8.340 155,138 +0.05(+0.60%)
Sep 09, 2010 8.319 8.354 8.192 8.291 258,315 +0.13(+1.56%)
Sep 08, 2010 7.874 8.213 7.810 8.163 200,651 +0.31(+3.96%)
Sep 07, 2010 7.952 7.987 7.669 7.853 280,908 -0.07(-0.89%)
Sep 03, 2010 7.784 8.042 7.652 7.923 203,952 +0.23(+2.99%)
Sep 02, 2010 7.645 7.735 7.582 7.693 218,268 -0.01(-0.09%)
Sep 01, 2010 7.359 7.707 7.289 7.700 244,430 +0.47(+6.45%)
Aug 31, 2010 7.101 7.275 7.045 7.233 298,042 +0.11(+1.57%)
Aug 30, 2010 7.352 7.450 7.122 7.122 224,141 -0.26(-3.58%)
Aug 27, 2010 7.045 7.415 6.997 7.387 297,544 +0.43(+6.11%)
Aug 26, 2010 7.017 7.066 6.878 6.962 191,641 -0.06(-0.89%)
Aug 25, 2010 6.899 7.045 6.732 7.024 223,669 +0.08(+1.20%)
Aug 24, 2010 6.976 7.059 6.920 6.941 199,228 -0.17(-2.35%)
Aug 23, 2010 7.254 7.359 7.073 7.108 207,834 -0.12(-1.64%)
Aug 20, 2010 7.220 7.254 7.119 7.227 154,822 -0.05(-0.67%)
Aug 19, 2010 7.498 7.519 7.247 7.275 213,393 -0.24(-3.24%)
Aug 18, 2010 7.596 7.596 7.359 7.519 200,356 -0.13(-1.64%)
Aug 17, 2010 7.380 7.742 7.338 7.645 205,423 +0.38(+5.18%)
Aug 16, 2010 7.010 7.324 7.010 7.268 158,467 +0.20(+2.76%)
Aug 13, 2010 6.878 7.192 6.878 7.073 208,470 +0.03(+0.40%)
Aug 12, 2010 6.990 7.087 6.941 7.045 191,353 -0.07(-0.98%)
Aug 11, 2010 7.380 7.491 7.080 7.115 286,385 -0.45(-5.99%)
Aug 10, 2010 7.679 7.679 7.477 7.568 194,524 -0.26(-3.29%)
Aug 09, 2010 7.693 7.882 7.617 7.826 202,588 +0.18(+2.37%)
Aug 06, 2010 7.561 7.798 7.540 7.645 130,835 -0.04(-0.54%)
Aug 05, 2010 7.603 7.728 7.603 7.686 115,218 -0.01(-0.18%)
Aug 04, 2010 7.721 7.854 7.686 7.700 234,802 +0.01(+0.09%)
Aug 03, 2010 7.770 7.882 7.617 7.693 95,411 -0.10(-1.25%)
Aug 02, 2010 7.652 7.826 7.596 7.791 186,313 +0.28(+3.71%)
Jul 30, 2010 7.443 7.679 7.408 7.512 176,265 -0.07(-0.92%)
Jul 29, 2010 7.582 7.638 7.373 7.582 91,403 +0.06(+0.74%)
Jul 28, 2010 7.666 7.756 7.498 7.526 136,015 -0.14(-1.82%)
Jul 27, 2010 7.631 7.728 7.603 7.666 156,085 +0.12(+1.57%)
Jul 26, 2010 7.282 7.568 7.227 7.547 147,504 +0.31(+4.34%)
Jul 23, 2010 7.024 7.310 6.990 7.233 200,165 +0.16(+2.27%)
Jul 22, 2010 6.843 7.101 6.676 7.073 179,727 +0.31(+4.64%)
Jul 21, 2010 6.829 6.906 6.718 6.760 300,054 +0.01(+0.10%)
Jul 20, 2010 6.683 6.767 6.564 6.753 334,660 +0.09(+1.36%)
Jul 19, 2010 6.781 6.941 6.592 6.662 299,537 -0.07(-1.04%)
Jul 16, 2010 7.115 7.275 6.711 6.732 281,118 -0.44(-6.12%)
Jul 15, 2010 7.303 7.352 7.094 7.171 115,173 -0.10(-1.44%)
Jul 14, 2010 7.094 7.317 7.080 7.275 76,968 +0.13(+1.75%)
Jul 13, 2010 7.115 7.192 7.031 7.150 212,664 +0.17(+2.40%)
Jul 12, 2010 7.136 7.261 6.976 6.983 65,949 -0.18(-2.53%)
Jul 09, 2010 7.108 7.178 7.059 7.164 101,663 +0.06(+0.88%)
Jul 08, 2010 7.199 7.199 6.997 7.101 142,024 +0.01(+0.20%)
Jul 07, 2010 6.836 7.122 6.781 7.087 236,650 +0.28(+4.09%)
Jul 06, 2010 7.031 7.143 6.774 6.808 170,551 -0.06(-0.91%)
Jul 02, 2010 7.045 7.122 6.815 6.871 239,127 -0.09(-1.30%)
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.