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

Golar Lng Ltd (NQ: GLNG )

34.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 7.595 7.595 7.437 7.487 499,294 -0.21(-2.71%)
May 27, 2005 7.646 7.785 7.601 7.696 61,000 +0.07(+0.91%)
May 26, 2005 7.759 7.759 7.608 7.627 201,433 -0.14(-1.79%)
May 25, 2005 7.702 7.810 7.601 7.766 68,832 +0.06(+0.82%)
May 24, 2005 7.690 7.785 7.665 7.702 86,426 +0.05(+0.66%)
May 23, 2005 7.646 7.734 7.563 7.652 46,430 -0.07(-0.90%)
May 20, 2005 7.721 7.772 7.671 7.721 88,082 -0.07(-0.89%)
May 19, 2005 7.778 7.842 7.747 7.791 120,638 +0.07(+0.90%)
May 18, 2005 7.721 7.848 7.677 7.721 87,848 +0.06(+0.74%)
May 17, 2005 7.753 7.842 7.652 7.665 301,634 -0.18(-2.34%)
May 16, 2005 7.544 7.930 7.538 7.848 268,749 +0.13(+1.64%)
May 13, 2005 7.589 7.785 7.576 7.721 124,607 +0.06(+0.83%)
May 12, 2005 7.684 7.816 7.519 7.658 240,015 -0.16(-2.02%)
May 11, 2005 7.797 7.911 7.721 7.816 227,865 -0.09(-1.12%)
May 10, 2005 7.924 7.987 7.797 7.905 113,321 -0.18(-2.27%)
May 09, 2005 8.070 8.089 7.899 8.089 343,814 -0.14(-1.69%)
May 06, 2005 7.690 8.253 7.620 8.228 323,868 +0.54(+7.08%)
May 05, 2005 7.468 7.747 7.310 7.684 424,816 +0.25(+3.32%)
May 04, 2005 7.310 7.500 7.285 7.437 100,657 +0.08(+1.03%)
May 03, 2005 7.437 7.456 7.278 7.361 278,229 -0.08(-1.11%)
May 02, 2005 7.513 7.538 7.373 7.443 323,261 -0.05(-0.68%)
Apr 29, 2005 7.500 7.570 7.342 7.494 155,897 +0.09(+1.20%)
Apr 28, 2005 7.690 7.690 7.342 7.405 235,171 -0.30(-3.86%)
Apr 27, 2005 7.696 7.791 7.658 7.702 16,258 -0.06(-0.73%)
Apr 26, 2005 7.911 7.968 7.734 7.759 214,975 -0.31(-3.84%)
Apr 25, 2005 8.000 8.108 7.867 8.070 108,862 +0.08(+0.95%)
Apr 22, 2005 8.101 8.116 7.892 7.994 97,769 -0.20(-2.40%)
Apr 21, 2005 8.044 8.316 7.943 8.190 88,197 +0.25(+3.19%)
Apr 20, 2005 8.133 8.133 7.823 7.937 81,076 -0.20(-2.41%)
Apr 19, 2005 7.968 8.158 7.968 8.133 268,885 +0.25(+3.13%)
Apr 18, 2005 7.835 7.975 7.835 7.886 227,375 -0.03(-0.32%)
Apr 15, 2005 8.240 8.272 7.861 7.911 275,251 -0.25(-3.03%)
Apr 14, 2005 8.165 8.247 8.114 8.158 170,590 -0.15(-1.75%)
Apr 13, 2005 8.272 8.462 8.228 8.304 159,395 +0.02(+0.23%)
Apr 12, 2005 8.323 8.418 8.266 8.285 193,858 -0.09(-1.13%)
Apr 11, 2005 8.266 8.449 8.215 8.380 143,870 +0.15(+1.85%)
Apr 08, 2005 8.310 8.354 8.165 8.228 877,939 +0.00(+0.00%)
Apr 07, 2005 8.291 8.291 8.165 8.228 177,181 -0.06(-0.76%)
Apr 06, 2005 8.190 8.297 8.165 8.291 78,124 +0.06(+0.77%)
Apr 05, 2005 8.215 8.316 8.165 8.228 100,488 +0.00(+0.00%)
Apr 04, 2005 8.228 8.259 8.146 8.228 200,036 +0.03(+0.31%)
Apr 01, 2005 8.101 8.253 8.013 8.203 257,869 +0.13(+1.65%)
Mar 31, 2005 8.089 8.114 7.981 8.070 194,016 +0.04(+0.48%)
Mar 30, 2005 7.962 8.101 7.911 8.031 283,325 +0.02(+0.23%)
Mar 29, 2005 8.101 8.266 8.013 8.013 262,756 -0.34(-4.09%)
Mar 28, 2005 8.525 8.557 8.323 8.354 72,552 -0.09(-1.05%)
Mar 24, 2005 8.259 8.519 8.235 8.443 60,029 +0.10(+1.21%)
Mar 23, 2005 8.468 8.538 8.133 8.342 118,739 -0.21(-2.44%)
Mar 22, 2005 8.747 8.747 8.316 8.551 190,567 -0.28(-3.15%)
Mar 21, 2005 8.861 8.892 8.797 8.829 133,617 -0.05(-0.57%)
Mar 18, 2005 8.835 8.924 8.671 8.880 173,674 +0.01(+0.14%)
Mar 17, 2005 8.671 8.873 8.639 8.867 360,577 +0.10(+1.16%)
Mar 16, 2005 8.797 8.829 8.709 8.766 383,001 +0.09(+1.09%)
Mar 15, 2005 8.551 8.728 8.468 8.671 394,930 +0.25(+3.01%)
Mar 14, 2005 8.196 8.443 8.127 8.418 494,781 +0.16(+1.99%)
Mar 11, 2005 8.221 8.304 8.133 8.253 443,545 -0.05(-0.61%)
Mar 10, 2005 8.405 8.405 8.272 8.304 289,191 -0.08(-0.98%)
Mar 09, 2005 8.506 8.582 8.386 8.386 171,947 -0.08(-0.97%)
Mar 08, 2005 8.500 8.694 8.456 8.468 148,084 -0.08(-0.89%)
Mar 07, 2005 8.563 8.639 8.247 8.544 320,322 +0.06(+0.75%)
Mar 04, 2005 8.342 8.608 8.342 8.481 402,481 +0.15(+1.82%)
Mar 03, 2005 8.418 8.418 8.234 8.329 231,139 +0.00(+0.00%)
Mar 02, 2005 8.342 8.449 8.247 8.329 594,865 -0.09(-1.13%)
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.