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 -0.27 (-0.79%)
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 (%)
Jun 30, 2010 6.941 7.011 6.801 6.913 250,212 -0.02(-0.30%)
Jun 29, 2010 6.976 7.032 6.780 6.934 422,311 -0.28(-3.88%)
Jun 25, 2010 7.165 7.309 7.088 7.214 2,059,099 +0.11(+1.48%)
Jun 24, 2010 7.270 7.382 7.088 7.109 261,545 -0.21(-2.87%)
Jun 23, 2010 7.347 7.438 7.305 7.319 189,294 -0.03(-0.38%)
Jun 22, 2010 7.508 7.579 7.337 7.347 195,483 -0.15(-2.05%)
Jun 21, 2010 7.543 7.761 7.438 7.501 142,590 +0.12(+1.61%)
Jun 18, 2010 7.459 7.558 7.354 7.382 367,451 -0.02(-0.28%)
Jun 17, 2010 7.445 7.551 7.354 7.403 111,165 -0.02(-0.28%)
Jun 16, 2010 7.551 7.551 7.354 7.424 255,433 -0.25(-3.20%)
Jun 15, 2010 7.726 7.831 7.628 7.670 252,743 -0.04(-0.54%)
Jun 14, 2010 7.768 7.824 7.656 7.712 183,373 +0.05(+0.64%)
Jun 11, 2010 7.270 7.677 7.270 7.663 148,959 +0.28(+3.84%)
Jun 10, 2010 7.221 7.396 7.095 7.379 210,237 +0.31(+4.41%)
Jun 09, 2010 7.123 7.319 7.004 7.067 170,110 +0.01(+0.20%)
Jun 08, 2010 7.193 7.312 6.927 7.053 215,632 -0.09(-1.27%)
Jun 07, 2010 7.480 7.628 7.123 7.144 263,009 -0.34(-4.49%)
Jun 04, 2010 7.684 7.775 7.361 7.480 356,431 -0.11(-1.48%)
Jun 03, 2010 7.512 7.653 7.351 7.593 213,215 +0.12(+1.61%)
Jun 02, 2010 7.285 7.472 7.177 7.472 243,403 +0.20(+2.76%)
Jun 01, 2010 7.552 7.723 7.271 7.271 272,561 -0.38(-4.99%)
May 28, 2010 7.787 7.793 7.439 7.653 264,383 -0.13(-1.72%)
May 27, 2010 7.552 7.860 7.432 7.787 259,295 +0.19(+2.47%)
May 26, 2010 7.238 7.800 7.157 7.599 397,901 +0.17(+2.34%)
May 25, 2010 7.077 7.439 6.843 7.425 272,090 +0.12(+1.65%)
May 24, 2010 7.639 7.639 7.278 7.305 169,698 -0.32(-4.21%)
May 21, 2010 7.385 7.901 7.298 7.626 366,907 +0.09(+1.24%)
May 20, 2010 7.693 8.055 7.532 7.532 423,742 -0.74(-8.98%)
May 19, 2010 8.269 8.429 8.102 8.275 904,858 -0.44(-5.07%)
May 18, 2010 8.978 8.978 8.604 8.717 286,863 -0.13(-1.44%)
May 17, 2010 9.086 9.206 8.704 8.845 172,602 -0.19(-2.15%)
May 14, 2010 9.072 9.159 8.724 9.039 163,322 -0.13(-1.39%)
May 13, 2010 9.226 9.251 9.092 9.166 160,614 -0.08(-0.87%)
May 12, 2010 8.952 9.360 8.871 9.246 373,378 +0.37(+4.19%)
May 11, 2010 8.831 8.972 8.724 8.875 279,955 +0.00(+0.04%)
May 10, 2010 8.772 9.086 8.711 8.871 275,578 +0.17(+1.92%)
May 07, 2010 8.637 8.804 8.604 8.704 591,657 +0.00(+0.00%)
May 06, 2010 8.657 8.818 8.135 8.704 583,893 -0.01(-0.15%)
May 05, 2010 8.704 8.838 8.563 8.717 263,887 -0.01(-0.08%)
May 04, 2010 8.617 8.824 8.617 8.724 300,711 -0.07(-0.84%)
May 03, 2010 8.737 8.811 8.704 8.798 116,991 +0.10(+1.15%)
Apr 30, 2010 8.778 8.811 8.637 8.697 240,128 -0.04(-0.46%)
Apr 29, 2010 8.811 8.838 8.677 8.737 142,389 +0.01(+0.08%)
Apr 28, 2010 8.764 8.818 8.697 8.731 203,381 +0.03(+0.31%)
Apr 27, 2010 8.684 8.804 8.670 8.704 266,737 +0.00(+0.00%)
Apr 26, 2010 8.804 8.918 8.664 8.704 143,381 -0.10(-1.14%)
Apr 23, 2010 8.851 8.871 8.617 8.804 269,178 -0.07(-0.75%)
Apr 22, 2010 8.670 8.978 8.670 8.871 201,557 +0.05(+0.53%)
Apr 21, 2010 8.845 8.891 8.711 8.824 53,262 +0.02(+0.23%)
Apr 20, 2010 8.865 8.925 8.704 8.804 111,183 +0.03(+0.31%)
Apr 19, 2010 8.724 8.858 8.677 8.778 101,670 +0.01(+0.15%)
Apr 16, 2010 8.818 8.858 8.650 8.764 196,319 -0.11(-1.21%)
Apr 15, 2010 8.697 8.871 8.697 8.871 128,313 +0.13(+1.45%)
Apr 14, 2010 8.570 8.744 8.510 8.744 129,876 +0.19(+2.19%)
Apr 13, 2010 8.510 8.577 8.383 8.557 88,110 +0.04(+0.47%)
Apr 12, 2010 8.463 8.604 8.356 8.516 162,148 -0.10(-1.17%)
Apr 09, 2010 8.369 8.624 8.242 8.617 205,079 +0.23(+2.80%)
Apr 08, 2010 8.396 8.483 8.253 8.383 67,520 -0.09(-1.11%)
Apr 07, 2010 8.510 8.691 8.409 8.476 152,023 -0.10(-1.17%)
Apr 06, 2010 8.269 8.650 8.195 8.577 179,684 +0.09(+1.11%)
Apr 05, 2010 8.195 8.530 8.182 8.483 164,925 +0.35(+4.37%)
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.