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 (%)
Jul 30, 2010 7.443 7.679 7.408 7.512 176,265 -0.07(-0.92%)
Jul 29, 2010 7.582 7.638 7.373 7.582 91,403 +0.06(+0.74%)
Jul 28, 2010 7.666 7.756 7.498 7.526 136,015 -0.14(-1.82%)
Jul 27, 2010 7.631 7.728 7.603 7.666 156,085 +0.12(+1.57%)
Jul 26, 2010 7.282 7.568 7.227 7.547 147,504 +0.31(+4.34%)
Jul 23, 2010 7.024 7.310 6.990 7.233 200,165 +0.16(+2.27%)
Jul 22, 2010 6.843 7.101 6.676 7.073 179,727 +0.31(+4.64%)
Jul 21, 2010 6.829 6.906 6.718 6.760 300,054 +0.01(+0.10%)
Jul 20, 2010 6.683 6.767 6.564 6.753 334,660 +0.09(+1.36%)
Jul 19, 2010 6.781 6.941 6.592 6.662 299,537 -0.07(-1.04%)
Jul 16, 2010 7.115 7.275 6.711 6.732 281,118 -0.44(-6.12%)
Jul 15, 2010 7.303 7.352 7.094 7.171 115,173 -0.10(-1.44%)
Jul 14, 2010 7.094 7.317 7.080 7.275 76,968 +0.13(+1.75%)
Jul 13, 2010 7.115 7.192 7.031 7.150 212,664 +0.17(+2.40%)
Jul 12, 2010 7.136 7.261 6.976 6.983 65,949 -0.18(-2.53%)
Jul 09, 2010 7.108 7.178 7.059 7.164 101,663 +0.06(+0.88%)
Jul 08, 2010 7.199 7.199 6.997 7.101 142,024 +0.01(+0.20%)
Jul 07, 2010 6.836 7.122 6.781 7.087 236,650 +0.28(+4.09%)
Jul 06, 2010 7.031 7.143 6.774 6.808 170,551 -0.06(-0.91%)
Jul 02, 2010 7.045 7.122 6.815 6.871 239,127 -0.09(-1.30%)
Jul 01, 2010 6.878 7.073 6.753 6.962 374,891 +0.08(+1.22%)
Jun 30, 2010 6.906 6.976 6.767 6.878 251,486 -0.02(-0.30%)
Jun 29, 2010 6.941 6.997 6.746 6.899 424,462 -0.28(-3.88%)
Jun 25, 2010 7.129 7.272 7.052 7.178 2,069,587 +0.10(+1.48%)
Jun 24, 2010 7.233 7.345 7.052 7.073 262,877 -0.21(-2.87%)
Jun 23, 2010 7.310 7.401 7.268 7.282 190,258 -0.03(-0.38%)
Jun 22, 2010 7.470 7.540 7.300 7.310 196,479 -0.15(-2.05%)
Jun 21, 2010 7.505 7.721 7.401 7.463 143,317 +0.12(+1.61%)
Jun 18, 2010 7.422 7.519 7.317 7.345 369,322 -0.02(-0.28%)
Jun 17, 2010 7.408 7.512 7.317 7.366 111,731 -0.02(-0.28%)
Jun 16, 2010 7.512 7.512 7.317 7.387 256,734 -0.24(-3.20%)
Jun 15, 2010 7.686 7.791 7.589 7.631 254,031 -0.04(-0.54%)
Jun 14, 2010 7.728 7.784 7.617 7.673 184,307 +0.05(+0.64%)
Jun 11, 2010 7.233 7.638 7.233 7.624 149,718 +0.28(+3.84%)
Jun 10, 2010 7.185 7.359 7.059 7.341 211,308 +0.31(+4.41%)
Jun 09, 2010 7.087 7.282 6.969 7.031 170,976 +0.01(+0.20%)
Jun 08, 2010 7.157 7.275 6.892 7.017 216,731 -0.09(-1.27%)
Jun 07, 2010 7.443 7.589 7.087 7.108 264,348 -0.33(-4.49%)
Jun 04, 2010 7.645 7.735 7.324 7.443 358,247 -0.43(-5.40%)
Jun 03, 2010 7.784 7.930 7.618 7.868 205,759 +0.12(+1.61%)
Jun 02, 2010 7.548 7.743 7.437 7.743 234,892 +0.21(+2.76%)
Jun 01, 2010 7.826 8.003 7.535 7.535 263,030 -0.40(-4.99%)
May 28, 2010 8.069 8.076 7.708 7.930 255,138 -0.14(-1.72%)
May 27, 2010 7.826 8.145 7.701 8.069 250,228 +0.19(+2.47%)
May 26, 2010 7.500 8.083 7.417 7.875 383,988 +0.18(+2.34%)
May 25, 2010 7.333 7.708 7.091 7.694 262,576 +0.12(+1.65%)
May 24, 2010 7.916 7.916 7.542 7.569 163,764 -0.33(-4.21%)
May 21, 2010 7.653 8.187 7.562 7.902 354,077 +0.10(+1.24%)
May 20, 2010 7.972 8.346 7.805 7.805 408,925 -0.77(-8.98%)
May 19, 2010 8.568 8.735 8.396 8.575 873,218 -0.46(-5.07%)
May 18, 2010 9.304 9.304 8.915 9.033 276,832 -0.13(-1.44%)
May 17, 2010 9.415 9.540 9.019 9.165 166,566 -0.20(-2.15%)
May 14, 2010 9.401 9.491 9.040 9.366 157,611 -0.13(-1.39%)
May 13, 2010 9.560 9.586 9.422 9.498 154,998 -0.08(-0.87%)
May 12, 2010 9.276 9.699 9.193 9.581 360,322 +0.39(+4.19%)
May 11, 2010 9.151 9.297 9.040 9.196 270,166 +0.00(+0.04%)
May 10, 2010 9.089 9.415 9.027 9.193 265,941 +0.17(+1.92%)
May 07, 2010 8.950 9.123 8.915 9.019 570,968 +0.00(+0.00%)
May 06, 2010 8.971 9.137 8.430 9.019 563,476 -0.01(-0.15%)
May 05, 2010 9.019 9.158 8.874 9.033 254,660 -0.01(-0.08%)
May 04, 2010 8.929 9.144 8.929 9.040 290,196 -0.08(-0.84%)
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.