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

Golar Lng Ltd (NQ: GLNG )

27.74 +1.19 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2009 5.991 6.116 5.894 5.929 442,531 +0.06(+0.94%)
Jun 29, 2009 5.880 6.047 5.693 5.873 297,240 +0.06(+1.07%)
Jun 26, 2009 5.409 5.825 5.381 5.811 879,514 +0.41(+7.57%)
Jun 25, 2009 5.298 5.422 5.090 5.402 280,843 +0.17(+3.18%)
Jun 24, 2009 5.083 5.402 5.048 5.235 455,202 +0.26(+5.15%)
Jun 23, 2009 4.958 5.124 4.708 4.979 440,371 +0.26(+5.59%)
Jun 22, 2009 4.972 5.055 4.563 4.715 515,279 -0.34(-6.72%)
Jun 19, 2009 5.360 5.395 5.034 5.055 444,343 -0.17(-3.19%)
Jun 18, 2009 5.187 5.298 5.103 5.221 129,826 +0.04(+0.80%)
Jun 17, 2009 5.249 5.270 5.069 5.180 355,049 -0.08(-1.45%)
Jun 16, 2009 5.277 5.422 5.194 5.256 298,992 -0.03(-0.53%)
Jun 15, 2009 5.506 5.514 5.166 5.284 371,736 -0.29(-5.22%)
Jun 12, 2009 5.520 5.651 5.422 5.575 279,081 +0.01(+0.12%)
Jun 11, 2009 5.513 5.644 5.450 5.568 239,652 +0.16(+2.95%)
Jun 10, 2009 5.547 5.582 5.201 5.409 346,829 +0.12(+2.23%)
Jun 09, 2009 5.450 5.478 5.277 5.291 202,863 +0.03(+0.66%)
Jun 08, 2009 5.228 5.353 5.055 5.256 236,738 +0.07(+1.34%)
Jun 05, 2009 5.429 5.436 5.041 5.187 225,578 -0.14(-2.60%)
Jun 04, 2009 5.298 5.409 5.166 5.325 202,616 +0.10(+1.99%)
Jun 03, 2009 5.436 5.436 4.930 5.221 425,906 -0.30(-5.40%)
Jun 02, 2009 5.575 5.748 5.388 5.520 388,559 -0.03(-0.62%)
Jun 01, 2009 5.533 5.797 5.221 5.554 434,223 +0.19(+3.62%)
May 29, 2009 5.173 5.582 5.173 5.360 527,627 +0.23(+4.46%)
May 28, 2009 5.207 5.339 4.895 5.131 472,707 +0.10(+2.07%)
May 27, 2009 5.346 5.381 4.993 5.027 277,346 -0.19(-3.72%)
May 26, 2009 4.965 5.374 4.798 5.221 348,259 +0.16(+3.15%)
May 22, 2009 5.124 5.263 4.944 5.062 260,024 +0.26(+5.34%)
May 21, 2009 5.270 5.305 4.639 4.805 718,372 -0.51(-9.65%)
May 20, 2009 5.152 5.679 5.041 5.318 648,751 +0.32(+6.38%)
May 19, 2009 4.646 5.124 4.542 4.999 549,706 +0.34(+7.29%)
May 18, 2009 4.147 4.743 4.133 4.660 453,796 +0.59(+14.48%)
May 15, 2009 4.292 4.292 4.056 4.070 394,327 -0.22(-5.17%)
May 14, 2009 4.258 4.415 4.077 4.292 246,080 +0.08(+1.98%)
May 13, 2009 4.368 4.393 4.133 4.209 427,237 -0.13(-3.04%)
May 12, 2009 4.313 4.445 4.181 4.341 396,504 +0.21(+5.21%)
May 11, 2009 4.355 4.368 4.091 4.126 360,503 -0.49(-10.66%)
May 08, 2009 3.959 4.681 3.959 4.618 678,811 +0.80(+21.09%)
May 07, 2009 3.994 4.160 3.668 3.814 360,633 +0.06(+1.48%)
May 06, 2009 3.807 3.904 3.509 3.758 539,926 +0.03(+0.93%)
May 05, 2009 3.994 4.043 3.620 3.724 403,276 -0.30(-7.41%)
May 04, 2009 3.973 4.029 3.831 4.022 326,683 +0.17(+4.50%)
May 01, 2009 3.717 4.036 3.668 3.848 455,414 +0.11(+2.97%)
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%)
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.