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 (%)
Jun 30, 2004 10.75 10.90 10.61 10.88 135,919 +0.37(+3.50%)
Jun 29, 2004 10.55 10.59 10.41 10.51 145,576 +0.10(+1.00%)
Jun 28, 2004 10.41 10.60 10.34 10.41 107,957 -0.12(-1.12%)
Jun 25, 2004 10.48 10.73 10.48 10.52 45,690 +0.05(+0.46%)
Jun 24, 2004 10.32 10.52 10.28 10.48 418,855 +0.21(+2.03%)
Jun 23, 2004 10.09 10.30 10.03 10.27 125,397 +0.28(+2.78%)
Jun 22, 2004 9.984 10.03 9.817 9.991 122,514 -0.35(-3.36%)
Jun 21, 2004 10.47 10.47 10.21 10.34 63,275 +0.01(+0.13%)
Jun 18, 2004 10.21 10.55 10.17 10.32 158,115 +0.23(+2.27%)
Jun 17, 2004 10.14 10.21 9.894 10.09 128,135 +0.27(+2.75%)
Jun 16, 2004 9.776 9.887 9.755 9.824 95,273 +0.10(+1.00%)
Jun 15, 2004 9.762 9.956 9.644 9.727 80,427 +0.23(+2.41%)
Jun 14, 2004 9.574 9.574 9.436 9.498 129,288 -0.40(-4.00%)
Jun 10, 2004 9.831 9.991 9.769 9.894 65,148 +0.01(+0.07%)
Jun 09, 2004 10.06 10.06 9.776 9.887 78,841 -0.12(-1.25%)
Jun 08, 2004 9.817 10.17 9.748 10.01 188,384 +0.32(+3.29%)
Jun 07, 2004 9.692 9.713 9.505 9.692 62,266 -0.01(-0.07%)
Jun 04, 2004 9.470 9.713 9.366 9.699 38,051 +0.30(+3.17%)
Jun 03, 2004 9.491 9.519 9.394 9.401 25,223 -0.02(-0.22%)
Jun 02, 2004 9.352 9.602 9.352 9.422 116,605 +0.03(+0.30%)
Jun 01, 2004 9.401 9.512 9.325 9.394 82,156 +0.01(+0.14%)
May 28, 2004 9.436 9.505 9.200 9.380 148,458 -0.03(-0.37%)
May 27, 2004 9.540 9.658 9.207 9.415 94,264 -0.01(-0.07%)
May 26, 2004 9.227 9.540 9.144 9.422 182,618 +0.07(+0.74%)
May 25, 2004 9.193 9.415 9.054 9.352 103,488 +0.02(+0.22%)
May 24, 2004 9.338 9.387 9.297 9.332 77,832 +0.03(+0.30%)
May 21, 2004 9.304 9.380 9.255 9.304 75,238 +0.19(+2.13%)
May 20, 2004 9.082 9.283 9.019 9.110 152,494 +0.08(+0.92%)
May 19, 2004 9.200 9.415 8.971 9.026 212,310 +0.08(+0.93%)
May 18, 2004 8.874 9.123 8.797 8.943 269,676 +0.07(+0.78%)
May 17, 2004 8.804 8.881 8.742 8.874 140,531 +0.03(+0.31%)
May 14, 2004 9.019 9.054 8.582 8.846 511,534 -0.17(-1.92%)
May 13, 2004 8.888 9.096 8.874 9.019 155,953 +0.22(+2.52%)
May 12, 2004 8.881 8.950 8.721 8.797 198,041 -0.08(-0.86%)
May 11, 2004 8.735 9.005 8.735 8.874 214,184 +0.03(+0.39%)
May 10, 2004 8.832 8.901 8.541 8.839 292,737 -0.49(-5.21%)
May 07, 2004 9.401 9.540 9.193 9.325 281,495 -0.11(-1.18%)
May 06, 2004 9.366 9.498 9.241 9.436 302,106 -0.10(-1.09%)
May 05, 2004 9.505 9.644 9.422 9.540 170,079 +0.12(+1.33%)
May 04, 2004 9.540 9.574 9.234 9.415 195,591 +0.19(+2.03%)
May 03, 2004 9.082 9.338 8.978 9.227 414,387 +0.26(+2.94%)
Apr 30, 2004 8.943 9.026 8.846 8.964 200,347 -0.06(-0.69%)
Apr 29, 2004 9.019 9.109 8.936 9.026 745,897 -0.03(-0.31%)
Apr 28, 2004 9.283 9.297 8.943 9.054 737,249 -0.46(-4.81%)
Apr 27, 2004 9.449 9.574 9.449 9.512 126,550 -0.06(-0.58%)
Apr 26, 2004 9.526 9.637 9.408 9.567 278,468 +0.03(+0.36%)
Apr 23, 2004 9.436 9.595 9.401 9.533 317,384 -0.15(-1.51%)
Apr 22, 2004 9.498 9.741 9.366 9.678 191,122 +0.11(+1.16%)
Apr 21, 2004 9.595 9.644 9.470 9.567 167,340 -0.15(-1.50%)
Apr 20, 2004 9.783 9.852 9.706 9.713 501,156 +0.05(+0.50%)
Apr 19, 2004 9.297 9.671 9.297 9.665 606,231 -0.15(-1.55%)
Apr 16, 2004 9.921 9.963 9.540 9.817 277,171 -0.21(-2.08%)
Apr 15, 2004 9.984 10.06 9.905 10.03 168,781 -0.05(-0.48%)
Apr 14, 2004 10.07 10.30 9.887 10.07 212,598 -0.33(-3.20%)
Apr 13, 2004 10.50 10.50 10.34 10.41 146,296 -0.17(-1.64%)
Apr 12, 2004 10.61 10.68 10.48 10.58 77,256 +0.01(+0.07%)
Apr 08, 2004 10.71 10.71 10.55 10.57 153,359 -0.06(-0.59%)
Apr 07, 2004 10.48 10.68 10.48 10.64 145,864 +0.02(+0.22%)
Apr 06, 2004 10.52 10.63 10.48 10.61 274,576 -0.14(-1.32%)
Apr 05, 2004 10.59 10.82 10.50 10.75 146,008 +0.00(+0.00%)
Apr 02, 2004 10.48 10.81 10.23 10.75 412,946 +0.17(+1.64%)
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.