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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 2.469 2.774 2.330 2.378 434,516 +0.01(+0.29%)
Mar 30, 2009 2.538 2.545 2.261 2.371 389,756 -0.37(-13.64%)
Mar 26, 2009 2.753 2.829 2.642 2.746 478,621 +0.07(+2.59%)
Mar 25, 2009 2.808 2.878 2.510 2.677 217,032 -0.10(-3.74%)
Mar 24, 2009 3.030 3.030 2.774 2.781 154,156 -0.18(-6.09%)
Mar 23, 2009 2.746 2.968 2.593 2.961 387,363 +0.54(+22.35%)
Mar 20, 2009 2.524 2.628 2.392 2.420 422,204 -0.07(-2.79%)
Mar 19, 2009 2.475 2.774 2.462 2.489 424,659 +0.07(+2.87%)
Mar 18, 2009 2.261 2.420 2.087 2.420 477,323 +0.15(+6.73%)
Mar 17, 2009 2.018 2.274 2.018 2.267 422,207 +0.26(+13.15%)
Mar 16, 2009 2.073 2.226 1.983 2.004 277,240 -0.05(-2.36%)
Mar 13, 2009 2.156 2.247 2.052 2.052 322,524 -0.08(-3.90%)
Mar 12, 2009 1.907 2.198 1.865 2.136 297,121 +0.22(+11.59%)
Mar 11, 2009 1.983 2.032 1.907 1.914 341,106 -0.04(-2.13%)
Mar 10, 2009 1.907 2.108 1.900 1.955 484,436 +0.12(+6.82%)
Mar 09, 2009 2.073 2.233 1.824 1.831 393,779 -0.28(-13.44%)
Mar 06, 2009 2.191 2.323 2.018 2.115 257,760 -0.02(-0.97%)
Mar 05, 2009 2.420 2.462 2.094 2.136 269,505 -0.37(-14.68%)
Mar 04, 2009 2.330 2.690 2.254 2.503 431,963 +0.11(+4.64%)
Mar 02, 2009 2.822 2.947 2.378 2.392 812,651 -0.64(-21.05%)
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%)
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.