Skip to main content

Golar Lng Ltd (NQ: GLNG )

23.94 +0.15 (+0.63%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.85 11.00 10.70 10.98 134,714 +0.37(+3.50%)
Jun 29, 2004 10.65 10.68 10.51 10.61 144,285 +0.11(+1.00%)
Jun 28, 2004 10.50 10.70 10.43 10.50 107,000 -0.12(-1.12%)
Jun 25, 2004 10.57 10.83 10.57 10.62 45,285 +0.05(+0.46%)
Jun 24, 2004 10.41 10.61 10.37 10.57 415,143 +0.21(+2.03%)
Jun 23, 2004 10.19 10.39 10.12 10.36 124,285 +0.28(+2.78%)
Jun 22, 2004 10.07 10.12 9.905 10.08 121,428 -0.35(-3.36%)
Jun 21, 2004 10.56 10.56 10.30 10.43 62,714 +0.01(+0.13%)
Jun 18, 2004 10.30 10.64 10.26 10.42 156,714 +0.23(+2.27%)
Jun 17, 2004 10.23 10.30 9.982 10.19 127,000 +0.27(+2.75%)
Jun 16, 2004 9.863 9.975 9.842 9.912 94,428 +0.10(+1.00%)
Jun 15, 2004 9.849 10.04 9.730 9.814 79,714 +0.23(+2.41%)
Jun 14, 2004 9.660 9.660 9.520 9.583 128,143 -0.40(-4.00%)
Jun 10, 2004 9.919 10.08 9.856 9.982 64,571 +0.01(+0.07%)
Jun 09, 2004 10.15 10.15 9.863 9.975 78,142 -0.13(-1.25%)
Jun 08, 2004 9.905 10.26 9.835 10.10 186,714 +0.32(+3.29%)
Jun 07, 2004 9.779 9.800 9.590 9.779 61,714 -0.01(-0.07%)
Jun 04, 2004 9.555 9.800 9.450 9.786 37,714 +0.30(+3.17%)
Jun 03, 2004 9.576 9.604 9.478 9.485 25,000 -0.02(-0.22%)
Jun 02, 2004 9.436 9.688 9.436 9.506 115,571 +0.03(+0.30%)
Jun 01, 2004 9.485 9.597 9.408 9.478 81,428 +0.01(+0.14%)
May 28, 2004 9.520 9.590 9.282 9.464 147,143 -0.03(-0.37%)
May 27, 2004 9.625 9.744 9.289 9.499 93,428 -0.01(-0.07%)
May 26, 2004 9.310 9.625 9.226 9.506 181,000 +0.07(+0.74%)
May 25, 2004 9.275 9.499 9.135 9.436 102,571 +0.02(+0.22%)
May 24, 2004 9.422 9.471 9.380 9.415 77,142 +0.03(+0.30%)
May 21, 2004 9.387 9.464 9.338 9.387 74,571 +0.20(+2.13%)
May 20, 2004 9.163 9.366 9.100 9.191 151,143 +0.08(+0.92%)
May 19, 2004 9.282 9.499 9.051 9.107 210,428 +0.08(+0.93%)
May 18, 2004 8.953 9.205 8.876 9.023 267,286 +0.07(+0.78%)
May 17, 2004 8.883 8.960 8.820 8.953 139,285 +0.03(+0.31%)
May 14, 2004 9.100 9.135 8.659 8.925 507,000 -0.18(-1.92%)
May 13, 2004 8.967 9.177 8.953 9.100 154,571 +0.22(+2.52%)
May 12, 2004 8.960 9.030 8.799 8.876 196,285 -0.08(-0.86%)
May 11, 2004 8.813 9.086 8.813 8.953 212,286 +0.04(+0.39%)
May 10, 2004 8.911 8.981 8.617 8.918 290,143 -0.49(-5.21%)
May 07, 2004 9.485 9.625 9.275 9.408 279,000 -0.11(-1.18%)
May 06, 2004 9.450 9.583 9.324 9.520 299,429 -0.11(-1.09%)
May 05, 2004 9.590 9.730 9.506 9.625 168,571 +0.13(+1.33%)
May 04, 2004 9.625 9.660 9.317 9.499 193,857 +0.19(+2.03%)
May 03, 2004 9.163 9.422 9.058 9.310 410,714 +0.27(+2.94%)
Apr 30, 2004 9.023 9.107 8.925 9.044 198,571 -0.06(-0.69%)
Apr 29, 2004 9.100 9.190 9.016 9.107 739,286 -0.03(-0.31%)
Apr 28, 2004 9.366 9.380 9.023 9.135 730,715 -0.46(-4.81%)
Apr 27, 2004 9.534 9.660 9.534 9.597 125,428 -0.06(-0.58%)
Apr 26, 2004 9.611 9.723 9.492 9.653 276,000 +0.04(+0.36%)
Apr 23, 2004 9.520 9.681 9.485 9.618 314,571 -0.15(-1.51%)
Apr 22, 2004 9.583 9.828 9.450 9.765 189,428 +0.11(+1.16%)
Apr 21, 2004 9.681 9.730 9.555 9.653 165,857 -0.15(-1.50%)
Apr 20, 2004 9.870 9.940 9.793 9.800 496,714 +0.05(+0.50%)
Apr 19, 2004 9.380 9.758 9.380 9.751 600,858 -0.15(-1.55%)
Apr 16, 2004 10.01 10.05 9.625 9.905 274,714 -0.21(-2.08%)
Apr 15, 2004 10.07 10.15 9.993 10.12 167,285 -0.05(-0.48%)
Apr 14, 2004 10.16 10.39 9.975 10.16 210,714 -0.34(-3.20%)
Apr 13, 2004 10.60 10.60 10.44 10.50 145,000 -0.18(-1.64%)
Apr 12, 2004 10.71 10.78 10.57 10.68 76,571 +0.01(+0.07%)
Apr 08, 2004 10.80 10.80 10.64 10.67 152,000 -0.06(-0.59%)
Apr 07, 2004 10.58 10.78 10.57 10.73 144,571 +0.02(+0.22%)
Apr 06, 2004 10.61 10.72 10.57 10.71 272,143 -0.14(-1.32%)
Apr 05, 2004 10.68 10.91 10.60 10.85 144,714 +0.00(+0.00%)
Apr 02, 2004 10.57 10.91 10.32 10.85 409,286 +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.