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

Golar Lng Ltd (NQ: GLNG )

25.81 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 29, 2005 8.295 8.372 8.120 8.288 140,955 +0.10(+1.20%)
Apr 28, 2005 8.505 8.505 8.120 8.190 212,631 -0.33(-3.86%)
Apr 27, 2005 8.512 8.617 8.470 8.519 14,700 -0.06(-0.73%)
Apr 26, 2005 8.750 8.813 8.554 8.582 194,371 -0.34(-3.84%)
Apr 25, 2005 8.848 8.967 8.701 8.925 98,428 +0.08(+0.95%)
Apr 22, 2005 8.960 8.976 8.729 8.841 88,398 -0.22(-2.40%)
Apr 21, 2005 8.897 9.198 8.785 9.058 79,744 +0.28(+3.19%)
Apr 20, 2005 8.995 8.995 8.652 8.778 73,305 -0.22(-2.41%)
Apr 19, 2005 8.813 9.023 8.813 8.995 243,114 +0.27(+3.13%)
Apr 18, 2005 8.666 8.820 8.666 8.722 205,583 -0.03(-0.32%)
Apr 15, 2005 9.114 9.149 8.694 8.750 248,870 -0.27(-3.03%)
Apr 14, 2005 9.030 9.121 8.974 9.023 154,240 -0.16(-1.75%)
Apr 13, 2005 9.149 9.359 9.100 9.184 144,118 +0.02(+0.23%)
Apr 12, 2005 9.205 9.310 9.142 9.163 175,278 -0.10(-1.13%)
Apr 11, 2005 9.142 9.345 9.086 9.268 130,081 +0.17(+1.85%)
Apr 08, 2005 9.191 9.240 9.030 9.100 793,795 +0.00(+0.00%)
Apr 07, 2005 9.170 9.170 9.030 9.100 160,200 -0.07(-0.76%)
Apr 06, 2005 9.058 9.177 9.030 9.170 70,637 +0.07(+0.77%)
Apr 05, 2005 9.086 9.198 9.030 9.100 90,857 +0.00(+0.00%)
Apr 04, 2005 9.100 9.135 9.009 9.100 180,864 +0.03(+0.31%)
Apr 01, 2005 8.960 9.128 8.862 9.072 233,154 +0.15(+1.65%)
Mar 31, 2005 8.946 8.974 8.827 8.925 175,421 +0.04(+0.48%)
Mar 30, 2005 8.806 8.960 8.750 8.882 256,170 +0.02(+0.23%)
Mar 29, 2005 8.960 9.142 8.862 8.862 237,573 -0.38(-4.09%)
Mar 28, 2005 9.429 9.464 9.205 9.240 65,598 -0.10(-1.05%)
Mar 24, 2005 9.135 9.422 9.108 9.338 54,275 +0.11(+1.21%)
Mar 23, 2005 9.366 9.443 8.995 9.226 107,358 -0.23(-2.44%)
Mar 22, 2005 9.674 9.674 9.198 9.457 172,303 -0.31(-3.15%)
Mar 21, 2005 9.800 9.835 9.730 9.765 120,811 -0.06(-0.57%)
Mar 18, 2005 9.772 9.870 9.590 9.821 157,028 +0.01(+0.14%)
Mar 17, 2005 9.590 9.814 9.555 9.807 326,019 +0.11(+1.16%)
Mar 16, 2005 9.730 9.765 9.632 9.695 346,293 +0.11(+1.09%)
Mar 15, 2005 9.457 9.653 9.366 9.590 357,079 +0.28(+3.01%)
Mar 14, 2005 9.065 9.338 8.988 9.310 447,360 +0.18(+1.99%)
Mar 11, 2005 9.093 9.184 8.995 9.128 401,034 -0.06(-0.61%)
Mar 10, 2005 9.296 9.296 9.149 9.184 261,474 -0.09(-0.98%)
Mar 09, 2005 9.408 9.492 9.275 9.275 155,467 -0.09(-0.97%)
Mar 08, 2005 9.401 9.615 9.352 9.366 133,891 -0.08(-0.89%)
Mar 07, 2005 9.471 9.555 9.121 9.450 289,621 +0.07(+0.75%)
Mar 04, 2005 9.226 9.520 9.226 9.380 363,906 +0.17(+1.82%)
Mar 03, 2005 9.310 9.310 9.107 9.212 208,986 +0.00(+0.00%)
Mar 02, 2005 9.226 9.345 9.121 9.212 537,852 -0.11(-1.13%)
Mar 01, 2005 9.674 9.730 9.177 9.317 1,506,832 -0.59(-6.00%)
Feb 28, 2005 9.975 9.975 9.800 9.912 430,064 +0.04(+0.43%)
Feb 25, 2005 9.800 9.975 9.800 9.870 339,323 -0.11(-1.12%)
Feb 24, 2005 9.870 9.996 9.814 9.982 127,837 +0.22(+2.22%)
Feb 23, 2005 9.688 10.19 9.688 9.765 145,811 +0.10(+1.01%)
Feb 22, 2005 9.793 9.926 9.667 9.667 135,915 -0.39(-3.83%)
Feb 18, 2005 9.898 10.05 9.800 10.05 354,104 +0.25(+2.57%)
Feb 17, 2005 9.856 9.856 9.744 9.800 188,065 -0.09(-0.92%)
Feb 16, 2005 9.793 9.891 9.744 9.891 241,194 +0.09(+0.93%)
Feb 15, 2005 9.772 9.821 9.639 9.800 193,657 -0.01(-0.07%)
Feb 14, 2005 9.639 9.814 9.562 9.807 536,689 +0.01(+0.08%)
Feb 11, 2005 9.674 9.849 9.541 9.799 1,006,845 +0.35(+3.70%)
Feb 10, 2005 9.093 9.457 9.065 9.450 931,219 +0.27(+2.90%)
Feb 09, 2005 9.198 9.261 9.086 9.184 250,818 -0.06(-0.61%)
Feb 08, 2005 9.212 9.296 9.175 9.240 225,400 -0.07(-0.75%)
Feb 07, 2005 9.268 9.394 9.184 9.310 724,363 -0.23(-2.44%)
Feb 04, 2005 9.653 9.674 9.527 9.543 184,770 -0.18(-1.85%)
Feb 03, 2005 9.709 9.723 9.640 9.723 126,180 -0.15(-1.56%)
Feb 02, 2005 9.709 9.877 9.709 9.877 327,771 +0.13(+1.36%)
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.