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

Golar Lng Ltd (NQ: GLNG )

28.29 +0.55 (+1.96%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 11, 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 (%)
Apr 30, 2009 3.848 3.966 3.710 3.737 360,487 -0.06(-1.64%)
Apr 29, 2009 3.710 3.828 3.661 3.800 265,321 +0.19(+5.38%)
Apr 28, 2009 3.529 3.765 3.370 3.606 243,457 +0.03(+0.97%)
Apr 27, 2009 3.731 3.772 3.564 3.571 369,554 -0.26(-6.70%)
Apr 24, 2009 3.883 3.897 3.606 3.828 396,583 +0.01(+0.36%)
Apr 23, 2009 3.800 3.883 3.689 3.814 290,722 +0.17(+4.76%)
Apr 22, 2009 3.814 3.883 3.606 3.640 271,149 -0.17(-4.55%)
Apr 21, 2009 3.516 3.916 3.516 3.814 369,563 +0.40(+11.79%)
Apr 20, 2009 3.779 3.800 3.405 3.412 519,418 -0.46(-11.99%)
Apr 17, 2009 3.710 4.119 3.509 3.876 528,239 +0.17(+4.68%)
Apr 16, 2009 3.155 3.897 3.155 3.703 831,417 +0.60(+19.20%)
Apr 15, 2009 2.822 3.106 2.815 3.106 318,454 +0.26(+9.27%)
Apr 14, 2009 2.878 2.996 2.781 2.843 405,397 -0.14(-4.65%)
Apr 13, 2009 2.961 3.023 2.794 2.982 217,025 -0.02(-0.69%)
Apr 09, 2009 2.815 3.002 2.697 3.002 390,236 +0.34(+12.76%)
Apr 08, 2009 2.448 2.982 2.448 2.663 226,123 +0.24(+9.71%)
Apr 07, 2009 2.545 2.579 2.427 2.427 157,892 -0.20(-7.65%)
Apr 06, 2009 2.663 2.718 2.503 2.628 274,392 -0.10(-3.56%)
Apr 03, 2009 2.767 2.767 2.593 2.725 123,622 -0.04(-1.50%)
Apr 02, 2009 2.677 2.885 2.670 2.767 273,058 +0.19(+7.55%)
Apr 01, 2009 2.351 2.614 2.094 2.573 314,031 +0.19(+8.16%)
Mar 31, 2009 2.469 2.774 2.330 2.378 434,516 +0.01(+0.29%)
Mar 30, 2009 2.538 2.545 2.261 2.371 389,756 -0.37(-13.64%)
Mar 26, 2009 2.753 2.829 2.642 2.746 478,621 +0.07(+2.59%)
Mar 25, 2009 2.808 2.878 2.510 2.677 217,032 -0.10(-3.74%)
Mar 24, 2009 3.030 3.030 2.774 2.781 154,156 -0.18(-6.09%)
Mar 23, 2009 2.746 2.968 2.593 2.961 387,363 +0.54(+22.35%)
Mar 20, 2009 2.524 2.628 2.392 2.420 422,204 -0.07(-2.79%)
Mar 19, 2009 2.475 2.774 2.462 2.489 424,659 +0.07(+2.87%)
Mar 18, 2009 2.261 2.420 2.087 2.420 477,323 +0.15(+6.73%)
Mar 17, 2009 2.018 2.274 2.018 2.267 422,207 +0.26(+13.15%)
Mar 16, 2009 2.073 2.226 1.983 2.004 277,240 -0.05(-2.36%)
Mar 13, 2009 2.156 2.247 2.052 2.052 322,524 -0.08(-3.90%)
Mar 12, 2009 1.907 2.198 1.865 2.136 297,121 +0.22(+11.59%)
Mar 11, 2009 1.983 2.032 1.907 1.914 341,106 -0.04(-2.13%)
Mar 10, 2009 1.907 2.108 1.900 1.955 484,436 +0.12(+6.82%)
Mar 09, 2009 2.073 2.233 1.824 1.831 393,779 -0.28(-13.44%)
Mar 06, 2009 2.191 2.323 2.018 2.115 257,760 -0.02(-0.97%)
Mar 05, 2009 2.420 2.462 2.094 2.136 269,505 -0.37(-14.68%)
Mar 04, 2009 2.330 2.690 2.254 2.503 431,963 +0.11(+4.64%)
Mar 02, 2009 2.822 2.947 2.378 2.392 812,651 -0.64(-21.05%)
Feb 27, 2009 3.148 3.294 3.002 3.030 552,859 -0.48(-13.64%)
Feb 26, 2009 3.446 3.633 3.384 3.509 393,461 +0.15(+4.55%)
Feb 25, 2009 3.425 3.460 3.252 3.356 555,909 -0.10(-2.81%)
Feb 24, 2009 3.349 3.488 3.280 3.453 731,992 +0.16(+4.84%)
Feb 23, 2009 3.592 4.070 3.238 3.294 539,797 -0.21(-6.13%)
Feb 20, 2009 3.890 4.009 3.502 3.509 616,729 -0.24(-6.47%)
Feb 19, 2009 3.939 4.050 3.731 3.751 250,464 -0.10(-2.52%)
Feb 18, 2009 4.126 4.313 3.848 3.848 240,551 -0.17(-4.31%)
Feb 17, 2009 4.292 4.355 3.987 4.022 389,916 -0.46(-10.36%)
Feb 13, 2009 4.271 4.625 4.174 4.486 283,785 +0.21(+4.86%)
Feb 12, 2009 4.178 4.417 4.126 4.278 336,682 -0.17(-3.74%)
Feb 11, 2009 4.521 4.701 4.368 4.445 236,027 -0.02(-0.47%)
Feb 10, 2009 4.902 5.187 4.459 4.466 489,390 -0.47(-9.55%)
Feb 09, 2009 4.604 5.076 4.583 4.937 208,549 +0.37(+8.04%)
Feb 06, 2009 4.389 4.632 4.389 4.570 227,590 +0.19(+4.27%)
Feb 05, 2009 4.320 4.576 4.306 4.382 218,936 +0.00(+0.00%)
Feb 04, 2009 4.472 4.639 4.368 4.382 237,911 -0.09(-2.02%)
Feb 03, 2009 4.334 4.604 4.278 4.472 330,030 +0.14(+3.20%)
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.