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 (%)
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%)
Feb 02, 2009 4.174 4.431 4.160 4.334 349,704 +0.06(+1.46%)
Jan 30, 2009 4.362 4.396 4.230 4.271 191,026 -0.03(-0.81%)
Jan 29, 2009 4.459 4.528 4.299 4.306 131,710 -0.22(-4.90%)
Jan 28, 2009 4.368 4.604 4.368 4.528 119,534 +0.28(+6.53%)
Jan 27, 2009 4.368 4.417 4.223 4.251 229,423 -0.03(-0.65%)
Jan 26, 2009 4.244 4.431 4.105 4.278 220,571 +0.03(+0.82%)
Jan 23, 2009 4.167 4.431 4.098 4.244 261,093 +0.08(+1.83%)
Jan 22, 2009 4.320 4.389 4.140 4.167 328,086 -0.28(-6.39%)
Jan 21, 2009 4.216 4.486 4.112 4.452 213,817 +0.33(+8.08%)
Jan 20, 2009 4.646 4.785 4.112 4.119 281,173 -0.62(-13.03%)
Jan 16, 2009 4.965 4.965 4.507 4.736 187,950 -0.11(-2.29%)
Jan 15, 2009 4.715 4.868 4.438 4.847 309,126 +0.14(+2.95%)
Jan 14, 2009 4.708 4.812 4.576 4.708 335,847 -0.12(-2.44%)
Jan 13, 2009 4.715 4.895 4.653 4.826 324,236 +0.08(+1.61%)
Jan 12, 2009 5.311 5.311 4.694 4.750 326,297 -0.55(-10.34%)
Jan 09, 2009 5.499 5.603 5.291 5.298 605,955 -0.19(-3.41%)
Jan 08, 2009 5.284 5.582 5.270 5.485 419,030 +0.08(+1.54%)
Jan 07, 2009 5.617 5.762 5.318 5.402 575,271 -0.33(-5.69%)
Jan 06, 2009 5.568 5.790 5.526 5.728 378,074 +0.28(+5.22%)
Jan 05, 2009 5.332 5.589 5.166 5.443 243,209 +0.10(+1.82%)
Jan 02, 2009 4.715 5.395 4.687 5.346 353,330 +0.66(+14.05%)
Dec 31, 2008 4.507 4.805 4.403 4.687 846,757 +0.21(+4.64%)
Dec 30, 2008 4.174 4.507 4.174 4.479 1,021,042 +0.38(+9.31%)
Dec 29, 2008 4.091 4.278 3.959 4.098 957,288 +0.01(+0.34%)
Dec 26, 2008 4.188 4.237 3.821 4.084 686,092 -0.08(-2.00%)
Dec 24, 2008 4.258 4.389 4.140 4.167 235,306 -0.07(-1.64%)
Dec 23, 2008 4.604 4.715 4.216 4.237 281,124 -0.35(-7.70%)
Dec 22, 2008 4.993 4.993 4.507 4.590 661,561 -0.40(-7.93%)
Dec 19, 2008 4.833 5.159 4.590 4.986 1,191,502 +0.55(+12.34%)
Dec 18, 2008 4.819 4.819 4.327 4.438 246,435 -0.37(-7.65%)
Dec 17, 2008 4.798 4.951 4.653 4.805 292,744 -0.08(-1.56%)
Dec 16, 2008 4.438 4.889 4.278 4.882 497,646 +0.55(+12.82%)
Dec 15, 2008 4.590 4.750 4.202 4.327 386,574 -0.24(-5.17%)
Dec 12, 2008 4.015 4.563 3.966 4.563 246,393 +0.42(+10.03%)
Dec 11, 2008 4.611 4.701 4.022 4.147 337,739 -0.49(-10.48%)
Dec 10, 2008 4.576 4.819 4.514 4.632 243,146 +0.28(+6.54%)
Dec 09, 2008 4.382 4.722 4.264 4.348 667,313 -0.08(-1.88%)
Dec 08, 2008 4.271 4.632 4.112 4.431 404,621 +0.29(+7.04%)
Dec 05, 2008 4.077 4.160 3.786 4.140 309,480 -0.03(-0.83%)
Dec 04, 2008 4.216 4.327 3.994 4.174 357,612 -0.13(-3.06%)
Dec 03, 2008 4.015 4.355 3.939 4.306 301,368 -0.02(-0.48%)
Dec 02, 2008 4.140 4.334 4.043 4.327 488,914 +0.28(+7.03%)
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.