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 (%)
May 31, 2006 9.049 9.181 8.993 9.028 136,212 +0.08(+0.85%)
May 30, 2006 9.534 9.534 8.945 8.952 203,313 -0.43(-4.58%)
May 26, 2006 9.416 9.541 9.271 9.382 101,061 -0.01(-0.07%)
May 25, 2006 9.486 9.486 9.139 9.389 74,288 +0.35(+3.91%)
May 24, 2006 9.153 9.742 8.917 9.035 203,809 -0.10(-1.14%)
May 23, 2006 8.889 9.208 8.806 9.139 97,379 +0.55(+6.38%)
May 22, 2006 8.758 8.765 8.321 8.591 214,696 -0.28(-3.20%)
May 19, 2006 8.973 9.070 8.612 8.876 63,509 -0.12(-1.39%)
May 18, 2006 8.869 9.035 8.688 9.000 83,587 +0.12(+1.41%)
May 17, 2006 8.973 9.084 8.668 8.876 58,281 -0.12(-1.31%)
May 16, 2006 9.125 9.278 8.917 8.993 86,142 -0.06(-0.61%)
May 15, 2006 9.160 9.236 9.007 9.049 26,638 -0.27(-2.90%)
May 12, 2006 9.590 9.604 9.292 9.319 50,336 -0.10(-1.03%)
May 11, 2006 9.631 9.708 9.368 9.416 74,578 -0.15(-1.52%)
May 10, 2006 9.541 9.666 9.479 9.562 44,747 +0.03(+0.34%)
May 09, 2006 9.437 9.673 9.361 9.530 52,706 +0.04(+0.46%)
May 08, 2006 9.458 9.562 9.361 9.486 55,315 +0.05(+0.51%)
May 05, 2006 9.527 9.666 9.423 9.437 97,250 +0.03(+0.37%)
May 04, 2006 9.340 9.569 9.340 9.403 56,255 +0.08(+0.89%)
May 03, 2006 9.410 9.451 9.222 9.319 102,984 -0.31(-3.24%)
May 02, 2006 9.756 9.853 9.597 9.631 108,901 -0.15(-1.56%)
May 01, 2006 9.708 9.972 9.708 9.784 107,133 -0.15(-1.47%)
Apr 28, 2006 9.396 9.943 9.396 9.930 208,967 +0.55(+5.92%)
Apr 27, 2006 9.333 9.548 9.236 9.375 106,286 +0.16(+1.73%)
Apr 26, 2006 9.319 9.451 9.202 9.215 50,220 -0.06(-0.67%)
Apr 25, 2006 9.486 9.486 9.257 9.278 36,140 -0.20(-2.12%)
Apr 24, 2006 9.680 9.722 9.479 9.479 100,554 -0.20(-2.08%)
Apr 21, 2006 9.631 9.770 9.368 9.680 134,490 +0.01(+0.14%)
Apr 20, 2006 9.361 9.729 9.326 9.666 168,577 +0.39(+4.19%)
Apr 19, 2006 9.139 9.326 9.139 9.278 62,987 +0.21(+2.29%)
Apr 18, 2006 9.174 9.285 9.014 9.070 92,356 -0.19(-2.10%)
Apr 17, 2006 9.139 9.326 9.084 9.264 61,063 +0.16(+1.75%)
Apr 13, 2006 8.980 9.195 8.869 9.104 123,895 +0.08(+0.92%)
Apr 12, 2006 9.063 9.084 8.945 9.021 26,939 -0.04(-0.46%)
Apr 11, 2006 9.271 9.285 8.945 9.063 77,905 -0.23(-2.46%)
Apr 10, 2006 9.410 9.416 9.285 9.292 70,431 +0.00(+0.00%)
Apr 07, 2006 9.299 9.354 9.202 9.292 95,157 +0.06(+0.68%)
Apr 06, 2006 9.195 9.333 9.195 9.229 141,082 -0.11(-1.19%)
Apr 05, 2006 9.479 9.479 9.292 9.340 174,836 -0.16(-1.68%)
Apr 04, 2006 9.514 9.604 9.465 9.500 73,463 +0.11(+1.18%)
Apr 03, 2006 9.375 9.534 9.361 9.389 71,876 -0.01(-0.15%)
Mar 31, 2006 9.458 9.514 9.370 9.403 62,058 -0.10(-1.09%)
Mar 30, 2006 9.368 9.583 9.354 9.507 103,618 +0.12(+1.33%)
Mar 29, 2006 9.410 9.479 9.306 9.382 59,041 -0.03(-0.29%)
Mar 28, 2006 9.312 9.638 9.312 9.410 240,616 -0.03(-0.29%)
Mar 27, 2006 9.569 9.604 9.333 9.437 154,921 -0.08(-0.87%)
Mar 24, 2006 9.624 9.701 9.486 9.520 97,046 -0.13(-1.36%)
Mar 23, 2006 9.798 9.798 9.597 9.652 53,215 -0.12(-1.28%)
Mar 22, 2006 9.833 9.833 9.638 9.777 52,350 +0.10(+1.00%)
Mar 21, 2006 9.853 9.853 9.624 9.680 99,062 -0.07(-0.71%)
Mar 20, 2006 9.839 9.943 9.673 9.749 95,450 -0.17(-1.75%)
Mar 17, 2006 9.950 9.978 9.652 9.923 168,532 +0.10(+0.99%)
Mar 16, 2006 9.839 9.964 9.770 9.826 13,983 -0.01(-0.07%)
Mar 15, 2006 9.916 9.916 9.694 9.833 38,863 -0.12(-1.18%)
Mar 14, 2006 9.930 10.02 9.846 9.950 103,498 -0.01(-0.07%)
Mar 13, 2006 9.888 9.999 9.812 9.957 166,298 +0.15(+1.56%)
Mar 10, 2006 9.673 9.923 9.666 9.805 138,298 +0.08(+0.86%)
Mar 09, 2006 9.562 9.742 9.562 9.722 161,487 +0.22(+2.34%)
Mar 08, 2006 9.465 9.548 9.361 9.500 156,085 +0.11(+1.18%)
Mar 07, 2006 9.569 9.618 9.333 9.389 81,197 -0.13(-1.38%)
Mar 06, 2006 9.597 9.638 9.389 9.520 101,022 -0.01(-0.15%)
Mar 03, 2006 9.486 9.624 9.451 9.534 113,268 +0.17(+1.85%)
Mar 02, 2006 9.278 9.396 9.243 9.361 69,252 +0.05(+0.52%)
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.