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

Golar Lng Ltd (NQ: GLNG )

28.14 -0.26 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 8.825 8.894 8.894 8.894 224,562 +0.10(+1.10%)
Dec 30, 2009 8.971 9.054 8.721 8.797 272,730 -0.22(-2.39%)
Dec 29, 2009 9.026 9.040 8.901 9.012 224,929 +0.12(+1.33%)
Dec 28, 2009 8.908 9.068 8.777 8.894 504,463 -0.06(-0.70%)
Dec 24, 2009 8.596 9.214 8.506 8.957 1,028,689 +1.05(+13.35%)
Dec 23, 2009 7.777 7.930 7.729 7.902 305,407 +0.27(+3.55%)
Dec 22, 2009 7.465 7.701 7.347 7.632 389,687 +0.19(+2.52%)
Dec 21, 2009 7.805 7.875 7.375 7.444 472,227 -0.03(-0.46%)
Dec 18, 2009 7.993 7.993 7.472 7.479 598,269 -0.46(-5.85%)
Dec 17, 2009 7.965 8.109 7.909 7.944 142,060 -0.13(-1.63%)
Dec 16, 2009 8.194 8.339 8.013 8.076 184,646 +0.03(+0.43%)
Dec 15, 2009 8.208 8.353 8.034 8.041 184,749 -0.20(-2.44%)
Dec 14, 2009 8.131 8.242 7.972 8.242 178,577 +0.30(+3.76%)
Dec 11, 2009 7.909 8.048 7.868 7.944 194,486 +0.10(+1.24%)
Dec 10, 2009 8.201 8.221 7.805 7.847 358,264 -0.34(-4.15%)
Dec 09, 2009 8.235 8.326 8.138 8.187 197,941 -0.08(-0.92%)
Dec 08, 2009 8.457 8.554 8.256 8.263 118,372 -0.27(-3.17%)
Dec 07, 2009 8.582 8.756 8.471 8.534 130,852 -0.17(-1.91%)
Dec 04, 2009 8.832 8.915 8.471 8.700 153,405 +0.10(+1.13%)
Dec 03, 2009 8.575 8.783 8.516 8.603 131,223 -0.02(-0.24%)
Dec 02, 2009 8.735 8.936 8.520 8.624 180,056 -0.11(-1.27%)
Dec 01, 2009 8.881 8.908 8.679 8.735 182,033 +0.01(+0.16%)
Nov 30, 2009 8.443 8.763 8.228 8.721 244,860 +0.23(+2.70%)
Nov 27, 2009 8.443 8.714 8.374 8.492 136,159 -0.47(-5.26%)
Nov 25, 2009 8.672 9.068 8.624 8.964 171,357 +0.07(+0.78%)
Nov 24, 2009 8.804 8.894 8.645 8.894 216,781 +0.01(+0.16%)
Nov 23, 2009 8.818 9.158 8.818 8.881 184,283 +0.24(+2.81%)
Nov 20, 2009 8.686 8.728 8.506 8.638 136,786 -0.08(-0.95%)
Nov 19, 2009 8.922 9.110 8.672 8.721 218,527 -0.34(-3.75%)
Nov 18, 2009 9.089 9.123 8.783 9.061 179,042 +0.00(+0.00%)
Nov 17, 2009 9.061 9.214 8.992 9.061 154,924 -0.10(-1.06%)
Nov 16, 2009 8.894 9.359 8.853 9.158 287,435 +0.34(+3.86%)
Nov 13, 2009 8.672 8.874 8.534 8.818 351,089 +0.19(+2.25%)
Nov 12, 2009 8.894 8.999 8.582 8.624 233,128 -0.27(-3.04%)
Nov 11, 2009 9.019 9.151 8.818 8.894 183,374 +0.04(+0.47%)
Nov 10, 2009 8.936 9.103 8.777 8.853 102,448 -0.12(-1.31%)
Nov 09, 2009 8.915 9.200 8.901 8.971 226,515 +0.41(+4.78%)
Nov 06, 2009 8.665 8.960 8.457 8.561 212,464 -0.25(-2.83%)
Nov 05, 2009 8.513 8.867 8.513 8.811 147,164 +0.44(+5.22%)
Nov 04, 2009 8.534 8.735 8.277 8.374 305,959 -0.08(-0.90%)
Nov 03, 2009 8.409 8.643 8.360 8.450 208,162 -0.10(-1.22%)
Nov 02, 2009 8.437 8.645 8.305 8.554 212,492 +0.19(+2.24%)
Oct 30, 2009 8.707 8.742 8.339 8.367 357,526 -0.24(-2.74%)
Oct 29, 2009 8.256 8.846 8.256 8.603 294,894 +0.49(+5.98%)
Oct 28, 2009 8.777 8.777 8.090 8.117 475,862 -0.71(-8.02%)
Oct 27, 2009 9.019 9.214 8.783 8.825 180,494 -0.12(-1.40%)
Oct 26, 2009 9.110 9.345 8.846 8.950 229,216 -0.16(-1.75%)
Oct 23, 2009 9.172 9.560 9.019 9.110 358,940 -0.15(-1.65%)
Oct 22, 2009 9.214 9.335 9.026 9.262 596,059 +0.03(+0.38%)
Oct 21, 2009 9.165 9.643 9.089 9.227 399,280 -0.01(-0.15%)
Oct 20, 2009 9.200 9.359 9.054 9.241 292,544 -0.06(-0.60%)
Oct 19, 2009 9.130 9.325 9.082 9.297 190,549 +0.10(+1.13%)
Oct 16, 2009 9.110 9.234 8.978 9.193 360,148 -0.01(-0.15%)
Oct 15, 2009 9.311 9.345 9.144 9.207 444,261 -0.10(-1.12%)
Oct 14, 2009 9.359 9.477 9.255 9.311 336,794 +0.08(+0.90%)
Oct 13, 2009 9.241 9.304 8.999 9.227 350,125 -0.05(-0.52%)
Oct 12, 2009 9.332 9.373 9.227 9.276 353,676 +0.06(+0.60%)
Oct 09, 2009 8.992 9.227 8.832 9.221 469,809 +0.24(+2.63%)
Oct 08, 2009 8.846 9.137 8.825 8.985 741,958 +0.26(+2.94%)
Oct 07, 2009 8.624 9.019 8.596 8.728 383,789 +0.12(+1.45%)
Oct 06, 2009 8.104 8.659 8.048 8.603 703,088 +0.55(+6.80%)
Oct 05, 2009 7.757 8.083 7.646 8.055 350,204 +0.33(+4.31%)
Oct 02, 2009 7.548 7.847 7.511 7.722 253,577 +0.03(+0.36%)
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.