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 (%)
May 31, 2005 8.326 8.326 8.152 8.208 455,477 -0.23(-2.71%)
May 27, 2005 8.381 8.534 8.332 8.437 55,647 +0.08(+0.91%)
May 26, 2005 8.506 8.506 8.339 8.360 183,756 -0.15(-1.79%)
May 25, 2005 8.443 8.561 8.332 8.513 62,792 +0.07(+0.82%)
May 24, 2005 8.430 8.534 8.402 8.443 78,841 +0.06(+0.66%)
May 23, 2005 8.381 8.478 8.291 8.388 42,355 -0.08(-0.90%)
May 20, 2005 8.464 8.520 8.409 8.464 80,352 -0.08(-0.89%)
May 19, 2005 8.527 8.596 8.492 8.541 110,051 +0.08(+0.90%)
May 18, 2005 8.464 8.603 8.416 8.464 80,138 +0.06(+0.74%)
May 17, 2005 8.499 8.596 8.388 8.402 275,163 -0.20(-2.34%)
May 16, 2005 8.270 8.693 8.263 8.603 245,164 +0.14(+1.64%)
May 13, 2005 8.319 8.534 8.305 8.464 113,671 +0.07(+0.83%)
May 12, 2005 8.423 8.568 8.242 8.395 218,952 -0.17(-2.02%)
May 11, 2005 8.548 8.672 8.464 8.568 207,868 -0.10(-1.12%)
May 10, 2005 8.686 8.756 8.548 8.665 103,376 -0.20(-2.27%)
May 09, 2005 8.846 8.867 8.659 8.867 313,641 -0.15(-1.69%)
May 06, 2005 8.430 9.047 8.353 9.019 295,446 +0.60(+7.08%)
May 05, 2005 8.187 8.492 8.013 8.423 387,535 +0.27(+3.32%)
May 04, 2005 8.013 8.221 7.986 8.152 91,824 +0.08(+1.03%)
May 03, 2005 8.152 8.173 7.979 8.069 253,812 -0.09(-1.11%)
May 02, 2005 8.235 8.263 8.083 8.159 294,892 -0.06(-0.68%)
Apr 29, 2005 8.221 8.298 8.048 8.215 142,216 +0.10(+1.20%)
Apr 28, 2005 8.430 8.430 8.048 8.117 214,533 -0.33(-3.86%)
Apr 27, 2005 8.437 8.541 8.395 8.443 14,831 -0.06(-0.73%)
Apr 26, 2005 8.672 8.735 8.478 8.506 196,109 -0.34(-3.84%)
Apr 25, 2005 8.770 8.888 8.624 8.846 99,308 +0.08(+0.95%)
Apr 22, 2005 8.881 8.897 8.652 8.763 89,189 -0.22(-2.40%)
Apr 21, 2005 8.818 9.116 8.707 8.978 80,457 +0.28(+3.19%)
Apr 20, 2005 8.915 8.915 8.575 8.700 73,961 -0.22(-2.41%)
Apr 19, 2005 8.735 8.943 8.735 8.915 245,288 +0.27(+3.13%)
Apr 18, 2005 8.589 8.742 8.589 8.645 207,421 -0.03(-0.32%)
Apr 15, 2005 9.033 9.068 8.617 8.672 251,095 -0.27(-3.03%)
Apr 14, 2005 8.950 9.040 8.894 8.943 155,619 -0.16(-1.75%)
Apr 13, 2005 9.068 9.276 9.019 9.103 145,407 +0.02(+0.23%)
Apr 12, 2005 9.123 9.227 9.061 9.082 176,846 -0.10(-1.13%)
Apr 11, 2005 9.061 9.262 9.005 9.186 131,244 +0.17(+1.85%)
Apr 08, 2005 9.110 9.158 8.950 9.019 800,894 +0.00(+0.00%)
Apr 07, 2005 9.089 9.089 8.950 9.019 161,632 -0.07(-0.76%)
Apr 06, 2005 8.978 9.096 8.950 9.089 71,268 +0.07(+0.77%)
Apr 05, 2005 9.005 9.116 8.950 9.019 91,669 +0.00(+0.00%)
Apr 04, 2005 9.019 9.054 8.929 9.019 182,481 +0.03(+0.31%)
Apr 01, 2005 8.881 9.047 8.783 8.992 235,239 +0.15(+1.65%)
Mar 31, 2005 8.867 8.894 8.749 8.846 176,990 +0.04(+0.48%)
Mar 30, 2005 8.728 8.881 8.672 8.804 258,461 +0.02(+0.23%)
Mar 29, 2005 8.881 9.061 8.783 8.783 239,697 -0.37(-4.09%)
Mar 28, 2005 9.345 9.380 9.123 9.158 66,185 -0.10(-1.05%)
Mar 24, 2005 9.054 9.338 9.027 9.255 54,761 +0.11(+1.21%)
Mar 23, 2005 9.283 9.359 8.915 9.144 108,318 -0.23(-2.44%)
Mar 22, 2005 9.588 9.588 9.116 9.373 173,843 -0.31(-3.15%)
Mar 21, 2005 9.713 9.748 9.644 9.678 121,891 -0.06(-0.57%)
Mar 18, 2005 9.685 9.783 9.505 9.734 158,433 +0.01(+0.14%)
Mar 17, 2005 9.505 9.727 9.470 9.720 328,934 +0.11(+1.16%)
Mar 16, 2005 9.644 9.678 9.547 9.609 349,390 +0.10(+1.09%)
Mar 15, 2005 9.373 9.567 9.283 9.505 360,272 +0.28(+3.01%)
Mar 14, 2005 8.985 9.255 8.908 9.227 451,361 +0.18(+1.99%)
Mar 11, 2005 9.012 9.103 8.915 9.047 404,621 -0.06(-0.61%)
Mar 10, 2005 9.214 9.214 9.068 9.103 263,812 -0.09(-0.98%)
Mar 09, 2005 9.325 9.408 9.193 9.193 156,857 -0.09(-0.97%)
Mar 08, 2005 9.318 9.530 9.269 9.283 135,088 -0.08(-0.89%)
Mar 07, 2005 9.387 9.470 9.040 9.366 292,211 +0.07(+0.75%)
Mar 04, 2005 9.144 9.436 9.144 9.297 367,160 +0.17(+1.82%)
Mar 03, 2005 9.227 9.227 9.026 9.130 210,854 +0.00(+0.00%)
Mar 02, 2005 9.144 9.262 9.040 9.130 542,662 -0.10(-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.