Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

26.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 9.887 9.887 9.713 9.824 433,910 +0.04(+0.43%)
Feb 25, 2005 9.713 9.887 9.713 9.783 342,357 -0.11(-1.12%)
Feb 24, 2005 9.783 9.907 9.727 9.894 128,980 +0.22(+2.22%)
Feb 23, 2005 9.602 10.09 9.602 9.678 147,115 +0.10(+1.01%)
Feb 22, 2005 9.706 9.838 9.581 9.581 137,131 -0.38(-3.83%)
Feb 18, 2005 9.810 9.963 9.713 9.963 357,271 +0.25(+2.57%)
Feb 17, 2005 9.769 9.769 9.658 9.713 189,747 -0.09(-0.92%)
Feb 16, 2005 9.706 9.803 9.658 9.803 243,351 +0.09(+0.93%)
Feb 15, 2005 9.685 9.734 9.554 9.713 195,389 -0.01(-0.07%)
Feb 14, 2005 9.554 9.727 9.477 9.720 541,488 +0.01(+0.08%)
Feb 11, 2005 9.588 9.762 9.456 9.712 1,015,849 +0.35(+3.70%)
Feb 10, 2005 9.012 9.373 8.985 9.366 939,547 +0.26(+2.90%)
Feb 09, 2005 9.116 9.179 9.005 9.103 253,061 -0.06(-0.61%)
Feb 08, 2005 9.130 9.214 9.094 9.158 227,415 -0.07(-0.75%)
Feb 07, 2005 9.186 9.311 9.103 9.227 730,841 -0.23(-2.44%)
Feb 04, 2005 9.567 9.588 9.443 9.459 186,422 -0.18(-1.85%)
Feb 03, 2005 9.623 9.637 9.554 9.637 127,308 -0.15(-1.56%)
Feb 02, 2005 9.623 9.789 9.623 9.789 330,703 +0.13(+1.36%)
Feb 01, 2005 9.526 9.678 9.484 9.658 129,410 +0.22(+2.36%)
Jan 31, 2005 9.401 9.470 9.401 9.435 176,004 -0.09(-0.95%)
Jan 28, 2005 9.560 9.560 9.463 9.526 82,329 -0.01(-0.15%)
Jan 27, 2005 9.443 9.616 9.443 9.540 437,662 +0.10(+1.10%)
Jan 26, 2005 9.595 9.665 9.200 9.436 368,264 -0.25(-2.58%)
Jan 25, 2005 9.880 9.907 9.671 9.685 301,028 -0.10(-0.99%)
Jan 24, 2005 9.852 9.956 9.734 9.783 164,218 -0.11(-1.12%)
Jan 21, 2005 10.01 10.07 9.894 9.894 129,874 -0.02(-0.21%)
Jan 20, 2005 10.12 10.14 9.817 9.914 410,251 -0.36(-3.51%)
Jan 19, 2005 10.34 10.41 10.23 10.28 211,734 -0.14(-1.33%)
Jan 18, 2005 10.51 10.51 10.34 10.41 402,033 -0.08(-0.79%)
Jan 14, 2005 10.67 10.67 10.48 10.50 235,055 -0.15(-1.43%)
Jan 13, 2005 10.53 10.72 10.52 10.65 198,642 +0.07(+0.65%)
Jan 12, 2005 10.82 10.82 10.56 10.58 308,140 -0.19(-1.74%)
Jan 11, 2005 10.70 10.93 10.63 10.77 1,334,745 +0.17(+1.57%)
Jan 10, 2005 10.71 10.71 10.48 10.60 88,947 -0.01(-0.13%)
Jan 07, 2005 10.77 10.89 10.45 10.62 263,983 -0.14(-1.29%)
Jan 06, 2005 10.51 10.78 10.48 10.75 430,777 +0.28(+2.65%)
Jan 05, 2005 10.28 10.48 10.27 10.48 182,055 -0.01(-0.13%)
Jan 04, 2005 10.54 10.62 10.39 10.49 279,898 -0.02(-0.20%)
Jan 03, 2005 10.43 10.56 10.40 10.51 313,664 +0.18(+1.75%)
Dec 31, 2004 10.23 10.34 10.17 10.33 195,158 +0.03(+0.34%)
Dec 30, 2004 10.07 10.44 10.06 10.30 161,575 +0.16(+1.57%)
Dec 29, 2004 10.30 10.33 10.02 10.14 112,713 -0.10(-0.95%)
Dec 28, 2004 10.06 10.32 10.03 10.23 165,899 +0.35(+3.58%)
Dec 27, 2004 10.14 10.23 9.817 9.880 222,111 -0.26(-2.53%)
Dec 23, 2004 9.776 10.14 9.776 10.14 158,548 +0.30(+3.03%)
Dec 22, 2004 9.796 9.921 9.644 9.838 222,688 -0.10(-1.05%)
Dec 21, 2004 9.928 10.00 9.817 9.942 114,587 +0.19(+1.99%)
Dec 20, 2004 9.852 9.984 9.699 9.748 224,273 -0.12(-1.26%)
Dec 17, 2004 10.07 10.07 9.852 9.873 257,424 -0.22(-2.20%)
Dec 16, 2004 10.19 10.19 10.08 10.09 152,782 -0.14(-1.36%)
Dec 15, 2004 10.05 10.31 10.05 10.23 298,215 +0.16(+1.58%)
Dec 14, 2004 10.09 10.17 9.991 10.07 145,432 -0.01(-0.07%)
Dec 13, 2004 9.817 10.09 9.796 10.08 192,996 +0.12(+1.25%)
Dec 10, 2004 9.984 10.12 9.845 9.956 144,423 -0.15(-1.44%)
Dec 09, 2004 9.907 10.21 9.831 10.10 237,245 +0.08(+0.76%)
Dec 08, 2004 9.956 10.07 9.921 10.03 171,808 +0.01(+0.14%)
Dec 07, 2004 10.29 10.37 9.963 10.01 290,287 -0.20(-1.97%)
Dec 06, 2004 10.30 10.34 10.15 10.21 654,660 +0.24(+2.36%)
Dec 03, 2004 9.796 9.977 9.595 9.977 1,023,213 +0.26(+2.71%)
Dec 02, 2004 10.41 10.41 9.678 9.713 999,142 -0.69(-6.67%)
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.