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

Golar Lng Ltd (NQ: GLNG )

28.00 -0.39 (-1.39%)
Streaming Delayed Price Updated: 2:15 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 29, 2009 5.176 5.585 5.176 5.363 527,333 +0.23(+4.46%)
May 28, 2009 5.210 5.342 4.898 5.134 472,443 +0.10(+2.07%)
May 27, 2009 5.349 5.384 4.995 5.030 277,191 -0.19(-3.72%)
May 26, 2009 4.968 5.377 4.801 5.224 348,065 +0.16(+3.15%)
May 22, 2009 5.127 5.266 4.947 5.065 259,879 +0.26(+5.34%)
May 21, 2009 5.273 5.308 4.641 4.808 717,971 -0.51(-9.65%)
May 20, 2009 5.155 5.682 5.044 5.321 648,389 +0.32(+6.38%)
May 19, 2009 4.648 5.127 4.544 5.002 549,400 +0.34(+7.29%)
May 18, 2009 4.149 4.746 4.135 4.662 453,543 +0.59(+14.48%)
May 15, 2009 4.295 4.295 4.059 4.073 394,107 -0.22(-5.17%)
May 14, 2009 4.260 4.417 4.080 4.295 245,943 +0.08(+1.98%)
May 13, 2009 4.371 4.395 4.135 4.211 426,999 -0.13(-3.04%)
May 12, 2009 4.315 4.447 4.184 4.343 396,282 +0.22(+5.21%)
May 11, 2009 4.357 4.371 4.093 4.128 360,302 -0.49(-10.66%)
May 08, 2009 3.962 4.683 3.962 4.621 678,432 +0.80(+21.09%)
May 07, 2009 3.996 4.163 3.670 3.816 360,432 +0.06(+1.48%)
May 06, 2009 3.809 3.906 3.511 3.760 539,625 +0.03(+0.93%)
May 05, 2009 3.996 4.045 3.622 3.726 403,051 -0.30(-7.41%)
May 04, 2009 3.975 4.031 3.833 4.024 326,501 +0.17(+4.50%)
May 01, 2009 3.719 4.038 3.670 3.851 455,160 +0.11(+2.97%)
Apr 30, 2009 3.851 3.969 3.712 3.740 360,286 -0.06(-1.64%)
Apr 29, 2009 3.712 3.830 3.663 3.802 265,173 +0.19(+5.38%)
Apr 28, 2009 3.531 3.767 3.372 3.608 243,321 +0.03(+0.97%)
Apr 27, 2009 3.733 3.774 3.566 3.573 369,348 -0.26(-6.70%)
Apr 24, 2009 3.885 3.899 3.608 3.830 396,362 +0.01(+0.36%)
Apr 23, 2009 3.802 3.885 3.691 3.816 290,560 +0.17(+4.76%)
Apr 22, 2009 3.816 3.885 3.608 3.642 270,998 -0.17(-4.55%)
Apr 21, 2009 3.518 3.919 3.518 3.816 369,357 +0.40(+11.79%)
Apr 20, 2009 3.781 3.802 3.407 3.413 519,129 -0.46(-11.99%)
Apr 17, 2009 3.712 4.121 3.511 3.878 527,944 +0.17(+4.68%)
Apr 16, 2009 3.157 3.899 3.157 3.705 830,953 +0.60(+19.20%)
Apr 15, 2009 2.824 3.108 2.817 3.108 318,277 +0.26(+9.27%)
Apr 14, 2009 2.879 2.997 2.782 2.845 405,171 -0.14(-4.65%)
Apr 13, 2009 2.962 3.025 2.796 2.983 216,904 -0.02(-0.69%)
Apr 09, 2009 2.817 3.004 2.699 3.004 390,018 +0.34(+12.76%)
Apr 08, 2009 2.449 2.983 2.449 2.664 225,997 +0.24(+9.71%)
Apr 07, 2009 2.546 2.581 2.428 2.428 157,804 -0.20(-7.65%)
Apr 06, 2009 2.664 2.720 2.505 2.629 274,239 -0.10(-3.56%)
Apr 03, 2009 2.768 2.768 2.595 2.727 123,553 -0.04(-1.50%)
Apr 02, 2009 2.678 2.886 2.671 2.768 272,906 +0.19(+7.55%)
Apr 01, 2009 2.352 2.616 2.095 2.574 313,856 +0.19(+8.16%)
Mar 31, 2009 2.470 2.775 2.331 2.380 434,274 +0.01(+0.29%)
Mar 30, 2009 2.539 2.546 2.262 2.373 389,538 -0.37(-13.64%)
Mar 26, 2009 2.754 2.831 2.643 2.747 478,354 +0.07(+2.59%)
Mar 25, 2009 2.810 2.879 2.512 2.678 216,911 -0.10(-3.74%)
Mar 24, 2009 3.032 3.032 2.775 2.782 154,070 -0.18(-6.09%)
Mar 23, 2009 2.748 2.969 2.595 2.962 387,147 +0.54(+22.35%)
Mar 20, 2009 2.525 2.629 2.394 2.421 421,969 -0.07(-2.79%)
Mar 19, 2009 2.477 2.775 2.463 2.491 424,422 +0.07(+2.87%)
Mar 18, 2009 2.262 2.421 2.088 2.421 477,057 +0.15(+6.73%)
Mar 17, 2009 2.019 2.276 2.019 2.269 421,972 +0.26(+13.15%)
Mar 16, 2009 2.074 2.227 1.984 2.005 277,086 -0.05(-2.36%)
Mar 13, 2009 2.158 2.248 2.054 2.054 322,344 -0.08(-3.90%)
Mar 12, 2009 1.908 2.199 1.866 2.137 296,955 +0.22(+11.59%)
Mar 11, 2009 1.984 2.033 1.908 1.915 340,916 -0.04(-2.13%)
Mar 10, 2009 1.908 2.109 1.901 1.956 484,166 +0.12(+6.82%)
Mar 09, 2009 2.074 2.234 1.825 1.832 393,560 -0.28(-13.44%)
Mar 06, 2009 2.192 2.324 2.019 2.116 257,616 -0.02(-0.97%)
Mar 05, 2009 2.421 2.463 2.095 2.137 269,354 -0.37(-14.68%)
Mar 04, 2009 2.331 2.692 2.255 2.505 431,722 +0.11(+4.64%)
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.