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

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 8.439 8.758 8.224 8.716 244,997 +0.23(+2.70%)
Nov 27, 2009 8.439 8.709 8.369 8.487 136,235 -0.47(-5.26%)
Nov 25, 2009 8.668 9.063 8.619 8.959 171,453 +0.07(+0.78%)
Nov 24, 2009 8.799 8.889 8.640 8.889 216,902 +0.01(+0.16%)
Nov 23, 2009 8.813 9.153 8.813 8.876 184,386 +0.24(+2.81%)
Nov 20, 2009 8.681 8.723 8.501 8.633 136,863 -0.08(-0.95%)
Nov 19, 2009 8.917 9.104 8.668 8.716 218,649 -0.34(-3.75%)
Nov 18, 2009 9.084 9.118 8.779 9.056 179,142 +0.00(+0.00%)
Nov 17, 2009 9.056 9.208 8.987 9.056 155,011 -0.10(-1.06%)
Nov 16, 2009 8.889 9.354 8.848 9.153 287,595 +0.34(+3.86%)
Nov 13, 2009 8.668 8.869 8.529 8.813 351,285 +0.19(+2.25%)
Nov 12, 2009 8.889 8.993 8.577 8.619 233,258 -0.27(-3.04%)
Nov 11, 2009 9.014 9.146 8.813 8.889 183,476 +0.04(+0.47%)
Nov 10, 2009 8.931 9.098 8.772 8.848 102,505 -0.12(-1.31%)
Nov 09, 2009 8.910 9.195 8.896 8.966 226,641 +0.41(+4.78%)
Nov 06, 2009 8.661 8.955 8.453 8.557 212,583 -0.25(-2.83%)
Nov 05, 2009 8.508 8.862 8.508 8.806 147,246 +0.44(+5.22%)
Nov 04, 2009 8.529 8.730 8.272 8.369 306,130 -0.08(-0.90%)
Nov 03, 2009 8.404 8.638 8.356 8.446 208,278 -0.10(-1.22%)
Nov 02, 2009 8.432 8.640 8.300 8.550 212,610 +0.19(+2.24%)
Oct 30, 2009 8.702 8.737 8.335 8.363 357,726 -0.24(-2.74%)
Oct 29, 2009 8.252 8.841 8.252 8.598 295,058 +0.49(+5.98%)
Oct 28, 2009 8.772 8.772 8.085 8.113 476,128 -0.71(-8.02%)
Oct 27, 2009 9.014 9.208 8.779 8.820 180,595 -0.12(-1.40%)
Oct 26, 2009 9.104 9.340 8.841 8.945 229,344 -0.16(-1.75%)
Oct 23, 2009 9.167 9.555 9.014 9.104 359,140 -0.15(-1.65%)
Oct 22, 2009 9.208 9.330 9.021 9.257 596,392 +0.03(+0.38%)
Oct 21, 2009 9.160 9.638 9.084 9.222 399,503 -0.01(-0.15%)
Oct 20, 2009 9.195 9.354 9.049 9.236 292,708 -0.06(-0.60%)
Oct 19, 2009 9.125 9.319 9.077 9.292 190,655 +0.10(+1.13%)
Oct 16, 2009 9.104 9.229 8.973 9.188 360,349 -0.01(-0.15%)
Oct 15, 2009 9.306 9.340 9.139 9.202 444,509 -0.10(-1.12%)
Oct 14, 2009 9.354 9.472 9.250 9.306 336,982 +0.08(+0.90%)
Oct 13, 2009 9.236 9.299 8.993 9.222 350,320 -0.05(-0.52%)
Oct 12, 2009 9.326 9.368 9.222 9.271 353,874 +0.06(+0.60%)
Oct 09, 2009 8.987 9.222 8.827 9.215 470,071 +0.24(+2.63%)
Oct 08, 2009 8.841 9.132 8.820 8.980 742,372 +0.26(+2.94%)
Oct 07, 2009 8.619 9.014 8.591 8.723 384,003 +0.12(+1.45%)
Oct 06, 2009 8.099 8.654 8.044 8.598 703,480 +0.55(+6.80%)
Oct 05, 2009 7.752 8.078 7.641 8.050 350,399 +0.33(+4.31%)
Oct 02, 2009 7.544 7.842 7.507 7.718 253,719 +0.03(+0.36%)
Oct 01, 2009 7.627 7.808 7.513 7.690 347,707 +0.02(+0.27%)
Sep 30, 2009 7.607 7.940 7.378 7.669 312,925 +0.06(+0.82%)
Sep 29, 2009 7.385 7.704 7.302 7.607 216,852 +0.20(+2.72%)
Sep 28, 2009 7.198 7.530 7.092 7.406 190,091 +0.19(+2.59%)
Sep 25, 2009 7.295 7.350 7.184 7.218 158,531 -0.14(-1.89%)
Sep 24, 2009 7.406 7.523 7.281 7.357 214,211 -0.06(-0.75%)
Sep 23, 2009 7.419 7.496 7.378 7.413 152,565 +0.03(+0.47%)
Sep 22, 2009 7.433 7.565 7.350 7.378 113,919 -0.01(-0.09%)
Sep 21, 2009 7.350 7.399 7.135 7.385 219,525 -0.12(-1.57%)
Sep 18, 2009 7.496 7.621 7.454 7.503 460,335 -0.03(-0.46%)
Sep 17, 2009 7.447 7.697 7.430 7.537 312,751 +0.09(+1.21%)
Sep 16, 2009 7.246 7.454 7.191 7.447 229,104 +0.25(+3.47%)
Sep 15, 2009 7.017 7.239 6.955 7.198 244,300 +0.14(+1.96%)
Sep 14, 2009 6.802 7.087 6.775 7.059 177,937 +0.16(+2.31%)
Sep 11, 2009 6.678 6.941 6.629 6.899 280,089 +0.26(+3.86%)
Sep 10, 2009 6.594 6.678 6.497 6.643 173,418 +0.00(+0.00%)
Sep 09, 2009 6.449 6.761 6.331 6.643 149,209 +0.18(+2.79%)
Sep 08, 2009 6.435 6.469 6.283 6.463 441,262 +0.10(+1.53%)
Sep 04, 2009 6.178 6.365 6.171 6.365 689,030 +0.15(+2.34%)
Sep 03, 2009 6.587 6.587 6.157 6.220 445,570 -0.14(-2.18%)
Sep 02, 2009 6.449 6.497 6.331 6.359 287,304 -0.10(-1.61%)
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.