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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.885 4.004 3.745 3.773 357,093 -0.06(-1.64%)
Apr 29, 2009 3.745 3.864 3.696 3.836 262,823 +0.20(+5.38%)
Apr 28, 2009 3.563 3.801 3.402 3.640 241,164 +0.03(+0.97%)
Apr 27, 2009 3.766 3.808 3.598 3.605 366,074 -0.26(-6.70%)
Apr 24, 2009 3.920 3.934 3.640 3.864 392,849 +0.01(+0.36%)
Apr 23, 2009 3.836 3.920 3.724 3.850 287,984 +0.17(+4.76%)
Apr 22, 2009 3.850 3.920 3.640 3.675 268,596 -0.17(-4.55%)
Apr 21, 2009 3.549 3.954 3.549 3.850 366,083 +0.41(+11.79%)
Apr 20, 2009 3.815 3.836 3.437 3.444 514,527 -0.47(-11.99%)
Apr 17, 2009 3.745 4.158 3.542 3.913 523,265 +0.18(+4.68%)
Apr 16, 2009 3.185 3.934 3.185 3.738 823,588 +0.60(+19.20%)
Apr 15, 2009 2.849 3.136 2.842 3.136 315,456 +0.27(+9.27%)
Apr 14, 2009 2.905 3.024 2.807 2.870 401,580 -0.14(-4.65%)
Apr 13, 2009 2.989 3.052 2.821 3.010 214,981 -0.02(-0.69%)
Apr 09, 2009 2.842 3.031 2.723 3.031 386,561 +0.34(+12.76%)
Apr 08, 2009 2.471 3.010 2.471 2.688 223,994 +0.24(+9.71%)
Apr 07, 2009 2.569 2.604 2.450 2.450 156,405 -0.20(-7.65%)
Apr 06, 2009 2.688 2.744 2.527 2.653 271,808 -0.10(-3.56%)
Apr 03, 2009 2.793 2.793 2.618 2.751 122,458 -0.04(-1.50%)
Apr 02, 2009 2.702 2.912 2.695 2.793 270,487 +0.20(+7.55%)
Apr 01, 2009 2.373 2.639 2.114 2.597 311,074 +0.20(+8.16%)
Mar 31, 2009 2.492 2.800 2.352 2.401 430,424 +0.01(+0.29%)
Mar 30, 2009 2.562 2.569 2.282 2.394 386,086 -0.38(-13.64%)
Mar 26, 2009 2.779 2.856 2.667 2.772 474,114 +0.07(+2.59%)
Mar 25, 2009 2.835 2.905 2.534 2.702 214,988 -0.10(-3.74%)
Mar 24, 2009 3.059 3.059 2.800 2.807 152,704 -0.18(-6.09%)
Mar 23, 2009 2.772 2.996 2.618 2.989 383,716 +0.55(+22.35%)
Mar 20, 2009 2.548 2.653 2.415 2.443 418,229 -0.07(-2.79%)
Mar 19, 2009 2.499 2.800 2.485 2.513 420,660 +0.07(+2.87%)
Mar 18, 2009 2.282 2.443 2.107 2.443 472,829 +0.15(+6.73%)
Mar 17, 2009 2.037 2.296 2.037 2.289 418,232 +0.27(+13.15%)
Mar 16, 2009 2.093 2.247 2.002 2.023 274,630 -0.05(-2.36%)
Mar 13, 2009 2.177 2.268 2.072 2.072 319,487 -0.08(-3.90%)
Mar 12, 2009 1.925 2.219 1.883 2.156 294,323 +0.22(+11.59%)
Mar 11, 2009 2.002 2.051 1.925 1.932 337,894 -0.04(-2.13%)
Mar 10, 2009 1.925 2.128 1.918 1.974 479,874 +0.13(+6.82%)
Mar 09, 2009 2.093 2.254 1.841 1.848 390,071 -0.29(-13.44%)
Mar 06, 2009 2.212 2.345 2.037 2.135 255,333 -0.02(-0.97%)
Mar 05, 2009 2.443 2.485 2.114 2.156 266,967 -0.37(-14.68%)
Mar 04, 2009 2.352 2.716 2.275 2.527 427,896 +0.11(+4.64%)
Mar 02, 2009 2.849 2.975 2.401 2.415 804,999 -0.64(-21.05%)
Feb 27, 2009 3.178 3.325 3.031 3.059 547,653 -0.48(-13.64%)
Feb 26, 2009 3.479 3.668 3.416 3.542 389,756 +0.15(+4.55%)
Feb 25, 2009 3.458 3.493 3.283 3.388 550,675 -0.10(-2.81%)
Feb 24, 2009 3.381 3.521 3.311 3.486 725,099 +0.16(+4.84%)
Feb 23, 2009 3.626 4.109 3.269 3.325 534,715 -0.22(-6.13%)
Feb 20, 2009 3.927 4.047 3.535 3.542 610,922 -0.24(-6.47%)
Feb 19, 2009 3.976 4.088 3.766 3.787 248,106 -0.10(-2.52%)
Feb 18, 2009 4.165 4.354 3.885 3.885 238,286 -0.17(-4.31%)
Feb 17, 2009 4.333 4.396 4.025 4.060 386,244 -0.47(-10.36%)
Feb 13, 2009 4.312 4.669 4.214 4.529 281,113 +0.21(+4.86%)
Feb 12, 2009 4.217 4.459 4.165 4.319 333,511 -0.17(-3.74%)
Feb 11, 2009 4.564 4.746 4.410 4.487 233,804 -0.02(-0.47%)
Feb 10, 2009 4.949 5.236 4.501 4.508 484,782 -0.48(-9.55%)
Feb 09, 2009 4.648 5.124 4.627 4.984 206,586 +0.37(+8.04%)
Feb 06, 2009 4.431 4.676 4.431 4.613 225,447 +0.19(+4.27%)
Feb 05, 2009 4.361 4.620 4.347 4.424 216,874 +0.00(+0.00%)
Feb 04, 2009 4.515 4.683 4.410 4.424 235,671 -0.09(-2.02%)
Feb 03, 2009 4.375 4.648 4.319 4.515 326,923 +0.14(+3.20%)
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.