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 (%)
May 31, 2007 12.31 12.45 12.23 12.33 254,652 +0.02(+0.17%)
May 30, 2007 12.21 12.44 12.13 12.31 544,440 -0.16(-1.28%)
May 29, 2007 12.70 12.79 12.41 12.47 638,108 +0.17(+1.35%)
May 25, 2007 12.36 12.41 12.27 12.30 240,151 -0.12(-0.95%)
May 24, 2007 12.40 12.75 12.19 12.42 1,711,110 -0.04(-0.33%)
May 23, 2007 12.52 12.56 12.39 12.46 527,572 -0.06(-0.50%)
May 22, 2007 12.57 12.72 12.48 12.52 656,107 -0.24(-1.85%)
May 21, 2007 12.62 12.96 12.61 12.76 657,802 +0.15(+1.15%)
May 18, 2007 12.30 12.69 12.22 12.61 754,266 +0.52(+4.30%)
May 17, 2007 11.94 12.15 11.91 12.09 424,079 +0.17(+1.45%)
May 16, 2007 11.94 12.04 11.79 11.92 326,898 -0.03(-0.23%)
May 15, 2007 11.87 12.00 11.79 11.95 293,566 +0.10(+0.82%)
May 14, 2007 11.54 11.89 11.51 11.85 372,391 +0.35(+3.01%)
May 11, 2007 11.43 11.54 11.43 11.50 159,539 +0.09(+0.79%)
May 10, 2007 11.46 11.59 11.41 11.41 209,426 -0.10(-0.90%)
May 09, 2007 11.34 11.59 11.31 11.52 376,197 +0.17(+1.47%)
May 08, 2007 11.37 11.48 11.30 11.35 313,844 -0.21(-1.80%)
May 07, 2007 11.34 11.71 11.32 11.56 482,779 +0.13(+1.15%)
May 04, 2007 11.32 11.48 11.24 11.43 213,634 +0.10(+0.86%)
May 03, 2007 11.30 11.43 11.23 11.33 255,589 +0.03(+0.25%)
May 02, 2007 11.15 11.37 11.13 11.30 277,021 +0.03(+0.25%)
May 01, 2007 11.34 11.41 11.21 11.27 287,291 -0.04(-0.37%)
Apr 30, 2007 11.16 11.37 11.12 11.32 292,718 +0.06(+0.49%)
Apr 27, 2007 11.23 11.33 11.21 11.26 260,915 -0.04(-0.37%)
Apr 26, 2007 11.20 11.43 11.16 11.30 332,696 -0.11(-0.97%)
Apr 25, 2007 11.23 11.58 11.19 11.41 856,184 +0.03(+0.30%)
Apr 24, 2007 11.03 11.51 10.93 11.38 465,185 +0.31(+2.82%)
Apr 23, 2007 10.76 11.21 10.68 11.07 382,056 +0.95(+9.39%)
Apr 20, 2007 10.08 10.12 9.992 10.12 97,639 +0.03(+0.34%)
Apr 19, 2007 10.02 10.08 9.839 10.08 76,520 -0.02(-0.21%)
Apr 18, 2007 10.04 10.18 10.02 10.10 88,502 +0.06(+0.62%)
Apr 17, 2007 10.03 10.10 10.01 10.04 142,959 +0.03(+0.35%)
Apr 16, 2007 9.943 10.05 9.902 10.01 151,058 +0.10(+0.98%)
Apr 13, 2007 9.881 9.950 9.839 9.909 134,663 +0.06(+0.63%)
Apr 12, 2007 9.874 9.874 9.708 9.846 121,175 +0.10(+1.00%)
Apr 11, 2007 9.652 9.777 9.645 9.749 157,096 +0.14(+1.44%)
Apr 10, 2007 9.403 9.638 9.368 9.611 81,259 +0.26(+2.74%)
Apr 09, 2007 9.312 9.361 9.277 9.354 73,917 +0.03(+0.37%)
Apr 05, 2007 9.202 9.319 9.195 9.319 92,512 +0.10(+1.05%)
Apr 04, 2007 9.167 9.271 9.098 9.222 161,689 +0.08(+0.91%)
Apr 03, 2007 9.375 9.410 9.028 9.139 230,859 -0.29(-3.09%)
Apr 02, 2007 9.430 9.534 9.278 9.430 180,065 +0.01(+0.15%)
Mar 30, 2007 9.312 9.444 9.306 9.416 68,417 +0.10(+1.04%)
Mar 29, 2007 9.319 9.361 9.257 9.319 130,487 -0.03(-0.37%)
Mar 28, 2007 9.250 9.396 9.208 9.354 150,725 +0.19(+2.04%)
Mar 27, 2007 9.215 9.236 9.153 9.167 59,579 -0.02(-0.23%)
Mar 26, 2007 9.167 9.278 9.118 9.188 109,055 +0.10(+1.07%)
Mar 23, 2007 9.188 9.264 9.091 9.091 108,938 -0.07(-0.76%)
Mar 22, 2007 9.215 9.299 9.135 9.160 77,520 -0.06(-0.60%)
Mar 21, 2007 9.153 9.215 9.111 9.215 94,267 +0.08(+0.83%)
Mar 20, 2007 9.174 9.236 9.049 9.139 234,746 -0.03(-0.38%)
Mar 19, 2007 9.299 9.299 9.084 9.174 175,394 -0.04(-0.45%)
Mar 16, 2007 9.167 9.257 9.118 9.215 64,223 +0.09(+0.99%)
Mar 15, 2007 9.229 9.229 9.091 9.125 62,202 -0.06(-0.68%)
Mar 14, 2007 9.104 9.257 9.070 9.188 75,456 -0.06(-0.67%)
Mar 13, 2007 9.174 9.375 9.195 9.250 142,536 +0.08(+0.83%)
Mar 12, 2007 9.014 9.326 8.967 9.174 127,731 +0.09(+0.99%)
Mar 09, 2007 9.049 9.084 9.028 9.084 56,303 +0.04(+0.44%)
Mar 08, 2007 9.049 9.111 8.980 9.043 118,162 -0.12(-1.35%)
Mar 07, 2007 9.056 9.174 9.042 9.167 101,426 +0.11(+1.23%)
Mar 06, 2007 8.966 9.091 8.924 9.056 107,160 +0.03(+0.38%)
Mar 05, 2007 8.883 9.208 8.862 9.021 175,723 -0.16(-1.74%)
Mar 02, 2007 9.014 9.271 9.007 9.181 68,708 +0.07(+0.76%)
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.