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

Golar Lng Ltd (NQ: GLNG )

28.10 -0.30 (-1.06%)
Streaming Delayed Price Updated: 3:55 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 (%)
Mar 31, 2010 8.175 8.293 8.092 8.113 173,567 -0.14(-1.68%)
Mar 30, 2010 8.217 8.369 8.113 8.252 166,069 +0.03(+0.34%)
Mar 29, 2010 8.175 8.363 8.175 8.224 59,193 +0.06(+0.76%)
Mar 26, 2010 8.224 8.293 8.127 8.161 174,858 -0.03(-0.42%)
Mar 25, 2010 8.369 8.446 8.182 8.196 166,074 -0.10(-1.25%)
Mar 24, 2010 8.252 8.363 8.252 8.300 131,613 -0.03(-0.42%)
Mar 23, 2010 8.168 8.369 8.162 8.335 128,579 +0.15(+1.78%)
Mar 22, 2010 8.092 8.307 8.002 8.189 119,805 -0.02(-0.25%)
Mar 19, 2010 8.716 8.716 8.148 8.210 279,166 -0.44(-5.13%)
Mar 18, 2010 8.605 8.681 8.543 8.654 109,387 +0.01(+0.08%)
Mar 17, 2010 8.626 8.779 8.550 8.647 147,278 +0.08(+0.97%)
Mar 16, 2010 8.765 8.765 8.439 8.564 251,393 -0.19(-2.22%)
Mar 15, 2010 8.723 8.792 8.591 8.758 138,166 -0.08(-0.94%)
Mar 12, 2010 8.883 8.883 8.647 8.841 121,763 -0.07(-0.78%)
Mar 11, 2010 8.702 8.910 8.612 8.910 125,542 +0.10(+1.18%)
Mar 10, 2010 8.668 8.869 8.612 8.806 190,958 +0.13(+1.52%)
Mar 09, 2010 8.661 8.841 8.605 8.675 195,978 -0.10(-1.11%)
Mar 08, 2010 8.806 8.841 8.522 8.772 152,219 -0.07(-0.78%)
Mar 05, 2010 8.432 8.855 8.369 8.841 303,542 +0.40(+4.77%)
Mar 04, 2010 8.307 8.480 8.203 8.439 117,694 +0.15(+1.76%)
Mar 03, 2010 8.057 8.342 8.057 8.293 248,449 +0.25(+3.10%)
Mar 02, 2010 8.154 8.189 8.009 8.044 407,302 -0.01(-0.09%)
Mar 01, 2010 7.891 8.078 7.870 8.050 536,897 +0.28(+3.66%)
Feb 26, 2010 7.891 7.967 7.697 7.766 163,984 -0.13(-1.67%)
Feb 25, 2010 7.780 7.926 7.669 7.898 255,366 -0.03(-0.35%)
Feb 24, 2010 7.919 8.064 7.863 7.926 194,382 +0.01(+0.09%)
Feb 23, 2010 8.030 8.030 7.801 7.919 191,193 -0.15(-1.89%)
Feb 22, 2010 8.099 8.141 8.009 8.071 126,893 -0.01(-0.17%)
Feb 19, 2010 7.988 8.085 7.933 8.085 172,307 +0.01(+0.09%)
Feb 18, 2010 7.960 8.078 7.849 8.078 116,135 +0.08(+1.04%)
Feb 17, 2010 8.050 8.078 7.836 7.995 204,673 -0.06(-0.69%)
Feb 16, 2010 7.891 8.050 7.854 8.050 112,933 +0.23(+2.93%)
Feb 12, 2010 7.683 7.822 7.822 7.822 149,839 +0.03(+0.36%)
Feb 11, 2010 7.600 7.822 7.544 7.794 162,660 +0.15(+2.00%)
Feb 10, 2010 7.489 7.676 7.350 7.641 219,729 +0.08(+1.10%)
Feb 09, 2010 7.468 7.655 7.399 7.558 168,590 +0.20(+2.73%)
Feb 08, 2010 7.634 7.655 7.357 7.357 244,013 -0.31(-4.07%)
Feb 05, 2010 7.523 7.711 7.440 7.669 319,547 +0.10(+1.37%)
Feb 04, 2010 8.009 8.016 7.461 7.565 733,114 -0.50(-6.19%)
Feb 03, 2010 8.141 8.231 8.044 8.064 457,189 +0.00(+0.00%)
Feb 02, 2010 8.286 8.363 8.057 8.064 426,513 -0.17(-2.10%)
Feb 01, 2010 8.168 8.404 8.154 8.238 186,282 +0.11(+1.37%)
Jan 29, 2010 8.245 8.473 8.113 8.127 364,189 -0.04(-0.51%)
Jan 28, 2010 8.453 8.505 8.120 8.168 342,638 -0.28(-3.36%)
Jan 27, 2010 8.265 8.480 8.182 8.453 284,173 +0.34(+4.19%)
Jan 26, 2010 8.196 8.238 8.044 8.113 220,110 -0.15(-1.85%)
Jan 25, 2010 8.342 8.394 8.203 8.265 248,950 +0.08(+0.93%)
Jan 22, 2010 8.383 8.487 8.148 8.189 271,163 -0.12(-1.50%)
Jan 21, 2010 8.543 8.661 8.085 8.314 376,419 -0.21(-2.52%)
Jan 20, 2010 8.862 8.876 8.460 8.529 169,014 -0.42(-4.72%)
Jan 19, 2010 8.813 8.959 8.765 8.952 146,215 +0.24(+2.79%)
Jan 15, 2010 8.910 8.709 8.709 8.709 187,912 -0.17(-1.88%)
Jan 14, 2010 8.820 8.917 8.681 8.876 159,934 +0.18(+2.07%)
Jan 13, 2010 8.737 8.841 8.619 8.695 88,650 -0.01(-0.08%)
Jan 12, 2010 8.848 8.985 8.668 8.702 137,055 -0.19(-2.18%)
Jan 11, 2010 9.084 9.292 8.889 8.896 178,431 -0.10(-1.16%)
Jan 08, 2010 8.993 9.000 8.793 9.000 192,797 +0.13(+1.49%)
Jan 07, 2010 8.931 8.959 8.744 8.869 167,113 -0.05(-0.54%)
Jan 06, 2010 8.848 9.021 8.779 8.917 208,947 +0.10(+1.10%)
Jan 05, 2010 8.938 8.980 8.779 8.820 266,518 -0.17(-1.85%)
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.