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

Golar Lng Ltd (NQ: GLNG )

37.50 +1.91 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2005 8.093 8.118 7.985 8.074 193,908 +0.04(+0.48%)
Mar 30, 2005 7.966 8.106 7.916 8.035 283,167 +0.02(+0.23%)
Mar 29, 2005 8.106 8.270 8.017 8.017 262,610 -0.34(-4.09%)
Mar 28, 2005 8.530 8.562 8.327 8.359 72,511 -0.09(-1.05%)
Mar 24, 2005 8.264 8.524 8.239 8.448 59,995 +0.10(+1.21%)
Mar 23, 2005 8.473 8.543 8.137 8.346 118,672 -0.21(-2.44%)
Mar 22, 2005 8.752 8.752 8.321 8.555 190,461 -0.28(-3.15%)
Mar 21, 2005 8.866 8.897 8.802 8.834 133,543 -0.05(-0.57%)
Mar 18, 2005 8.840 8.929 8.676 8.885 173,577 +0.01(+0.14%)
Mar 17, 2005 8.676 8.878 8.644 8.872 360,376 +0.10(+1.16%)
Mar 16, 2005 8.802 8.834 8.714 8.771 382,787 +0.09(+1.09%)
Mar 15, 2005 8.555 8.733 8.473 8.676 394,710 +0.25(+3.01%)
Mar 14, 2005 8.201 8.448 8.131 8.422 494,506 +0.16(+1.99%)
Mar 11, 2005 8.226 8.308 8.137 8.258 443,298 -0.05(-0.61%)
Mar 10, 2005 8.410 8.410 8.277 8.308 289,030 -0.08(-0.98%)
Mar 09, 2005 8.511 8.587 8.391 8.391 171,851 -0.08(-0.97%)
Mar 08, 2005 8.505 8.698 8.460 8.473 148,001 -0.08(-0.89%)
Mar 07, 2005 8.568 8.644 8.251 8.549 320,143 +0.06(+0.75%)
Mar 04, 2005 8.346 8.612 8.346 8.486 402,256 +0.15(+1.82%)
Mar 03, 2005 8.422 8.422 8.239 8.334 231,010 +0.00(+0.00%)
Mar 02, 2005 8.346 8.454 8.251 8.334 594,534 -0.09(-1.13%)
Mar 01, 2005 8.752 8.802 8.302 8.429 1,665,630 -0.54(-6.00%)
Feb 28, 2005 9.024 9.024 8.866 8.967 475,387 +0.04(+0.43%)
Feb 25, 2005 8.866 9.024 8.866 8.929 375,083 -0.10(-1.12%)
Feb 24, 2005 8.929 9.043 8.878 9.030 141,309 +0.20(+2.22%)
Feb 23, 2005 8.764 9.214 8.764 8.834 161,178 +0.09(+1.01%)
Feb 22, 2005 8.859 8.980 8.745 8.745 150,239 -0.35(-3.83%)
Feb 18, 2005 8.954 9.094 8.866 9.094 391,422 +0.23(+2.57%)
Feb 17, 2005 8.916 8.916 8.815 8.866 207,885 -0.08(-0.92%)
Feb 16, 2005 8.859 8.948 8.815 8.948 266,613 +0.08(+0.93%)
Feb 15, 2005 8.840 8.885 8.720 8.866 214,066 -0.01(-0.07%)
Feb 14, 2005 8.720 8.878 8.650 8.872 593,248 +0.01(+0.08%)
Feb 11, 2005 8.752 8.910 8.631 8.865 1,112,952 +0.32(+3.70%)
Feb 10, 2005 8.226 8.555 8.201 8.549 1,029,357 +0.24(+2.90%)
Feb 09, 2005 8.321 8.378 8.220 8.308 277,251 -0.05(-0.61%)
Feb 08, 2005 8.334 8.410 8.300 8.359 249,154 -0.06(-0.75%)
Feb 07, 2005 8.384 8.498 8.308 8.422 800,701 -0.21(-2.44%)
Feb 04, 2005 8.733 8.752 8.619 8.633 204,242 -0.16(-1.85%)
Feb 03, 2005 8.783 8.796 8.721 8.796 139,477 -0.14(-1.56%)
Feb 02, 2005 8.783 8.935 8.783 8.935 362,314 +0.12(+1.36%)
Feb 01, 2005 8.695 8.834 8.657 8.815 141,780 +0.20(+2.36%)
Jan 31, 2005 8.581 8.644 8.581 8.612 192,828 -0.08(-0.95%)
Jan 28, 2005 8.726 8.726 8.638 8.695 90,199 -0.01(-0.15%)
Jan 27, 2005 8.619 8.777 8.619 8.707 479,498 +0.09(+1.10%)
Jan 26, 2005 8.758 8.821 8.397 8.612 403,466 -0.23(-2.58%)
Jan 25, 2005 9.018 9.043 8.828 8.840 329,803 -0.09(-0.99%)
Jan 24, 2005 8.992 9.087 8.885 8.929 179,915 -0.10(-1.12%)
Jan 21, 2005 9.138 9.195 9.030 9.030 142,288 -0.02(-0.21%)
Jan 20, 2005 9.233 9.258 8.961 9.049 449,466 -0.33(-3.51%)
Jan 19, 2005 9.436 9.499 9.341 9.379 231,973 -0.13(-1.33%)
Jan 18, 2005 9.594 9.594 9.436 9.505 440,463 -0.08(-0.79%)
Jan 14, 2005 9.740 9.740 9.569 9.581 257,523 -0.14(-1.43%)
Jan 13, 2005 9.613 9.784 9.607 9.721 217,630 +0.06(+0.66%)
Jan 12, 2005 9.879 9.879 9.638 9.657 337,594 -0.17(-1.74%)
Jan 11, 2005 9.765 9.974 9.702 9.828 1,462,330 +0.15(+1.57%)
Jan 10, 2005 9.771 9.778 9.569 9.676 97,449 -0.01(-0.13%)
Jan 07, 2005 9.828 9.942 9.537 9.689 289,216 -0.13(-1.29%)
Jan 06, 2005 9.594 9.841 9.562 9.816 471,954 +0.25(+2.65%)
Jan 05, 2005 9.379 9.562 9.372 9.562 199,457 -0.01(-0.13%)
Jan 04, 2005 9.619 9.695 9.486 9.575 306,653 -0.02(-0.20%)
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.