Skip to main content

Golar Lng Ltd (NQ: GLNG )

32.60 -0.86 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.785 5.905 5.691 5.725 458,310 +0.05(+0.94%)
Jun 29, 2009 5.678 5.838 5.497 5.671 307,839 +0.06(+1.07%)
Jun 26, 2009 5.222 5.624 5.196 5.611 910,874 +0.40(+7.57%)
Jun 25, 2009 5.115 5.236 4.914 5.216 290,857 +0.16(+3.18%)
Jun 24, 2009 4.908 5.216 4.874 5.055 471,433 +0.25(+5.15%)
Jun 23, 2009 4.787 4.948 4.546 4.807 456,073 +0.25(+5.59%)
Jun 22, 2009 4.801 4.881 4.406 4.553 533,652 -0.33(-6.72%)
Jun 19, 2009 5.176 5.209 4.861 4.881 460,186 -0.16(-3.19%)
Jun 18, 2009 5.008 5.115 4.928 5.042 134,456 +0.04(+0.80%)
Jun 17, 2009 5.068 5.088 4.894 5.001 367,709 -0.07(-1.45%)
Jun 16, 2009 5.095 5.236 5.015 5.075 309,653 -0.03(-0.52%)
Jun 15, 2009 5.316 5.324 4.988 5.102 384,991 -0.28(-5.22%)
Jun 12, 2009 5.329 5.457 5.236 5.383 289,032 +0.01(+0.12%)
Jun 11, 2009 5.323 5.450 5.263 5.376 248,197 +0.15(+2.95%)
Jun 10, 2009 5.356 5.390 5.022 5.222 359,195 +0.11(+2.23%)
Jun 09, 2009 5.263 5.289 5.095 5.109 210,096 +0.03(+0.66%)
Jun 08, 2009 5.048 5.169 4.881 5.075 245,179 +0.07(+1.34%)
Jun 05, 2009 5.242 5.249 4.868 5.008 233,622 -0.13(-2.60%)
Jun 04, 2009 5.115 5.222 4.988 5.142 209,841 +0.10(+1.99%)
Jun 03, 2009 5.249 5.249 4.760 5.042 441,093 -0.29(-5.40%)
Jun 02, 2009 5.383 5.550 5.202 5.329 402,413 -0.03(-0.62%)
Jun 01, 2009 5.343 5.597 5.042 5.363 449,706 +0.19(+3.62%)
May 29, 2009 4.995 5.390 4.995 5.176 546,440 +0.22(+4.46%)
May 28, 2009 5.028 5.155 4.727 4.955 489,562 +0.10(+2.07%)
May 27, 2009 5.162 5.196 4.821 4.854 287,235 -0.19(-3.72%)
May 26, 2009 4.794 5.189 4.633 5.042 360,677 +0.15(+3.15%)
May 22, 2009 4.948 5.082 4.774 4.888 269,296 +0.25(+5.34%)
May 21, 2009 5.088 5.122 4.479 4.640 743,987 -0.50(-9.65%)
May 20, 2009 4.975 5.483 4.868 5.135 671,883 +0.31(+6.38%)
May 19, 2009 4.486 4.948 4.385 4.827 569,307 +0.33(+7.29%)
May 18, 2009 4.004 4.580 3.990 4.499 469,977 +0.57(+14.48%)
May 15, 2009 4.144 4.144 3.917 3.930 408,388 -0.21(-5.17%)
May 14, 2009 4.111 4.263 3.937 4.144 254,854 +0.08(+1.98%)
May 13, 2009 4.218 4.242 3.990 4.064 442,471 -0.13(-3.04%)
May 12, 2009 4.165 4.292 4.037 4.191 410,641 +0.21(+5.21%)
May 11, 2009 4.205 4.218 3.950 3.984 373,357 -0.48(-10.66%)
May 08, 2009 3.823 4.519 3.823 4.459 703,015 +0.78(+21.09%)
May 07, 2009 3.857 4.017 3.542 3.682 373,492 +0.05(+1.48%)
May 06, 2009 3.676 3.769 3.388 3.629 559,178 +0.03(+0.93%)
May 05, 2009 3.857 3.903 3.495 3.595 417,655 -0.29(-7.41%)
May 04, 2009 3.836 3.890 3.699 3.883 338,332 +0.17(+4.50%)
May 01, 2009 3.589 3.897 3.542 3.716 471,653 +0.11(+2.97%)
Apr 30, 2009 3.716 3.830 3.582 3.609 373,341 -0.06(-1.64%)
Apr 29, 2009 3.582 3.696 3.535 3.669 274,781 +0.19(+5.38%)
Apr 28, 2009 3.408 3.636 3.254 3.482 252,137 +0.03(+0.97%)
Apr 27, 2009 3.602 3.642 3.441 3.448 382,731 -0.25(-6.70%)
Apr 24, 2009 3.749 3.763 3.482 3.696 410,724 +0.01(+0.36%)
Apr 23, 2009 3.669 3.749 3.562 3.682 301,088 +0.17(+4.76%)
Apr 22, 2009 3.682 3.749 3.482 3.515 280,817 -0.17(-4.55%)
Apr 21, 2009 3.395 3.782 3.395 3.682 382,740 +0.39(+11.79%)
Apr 20, 2009 3.649 3.669 3.287 3.294 537,939 -0.45(-11.99%)
Apr 17, 2009 3.582 3.977 3.388 3.743 547,074 +0.17(+4.68%)
Apr 16, 2009 3.046 3.763 3.046 3.575 861,062 +0.58(+19.20%)
Apr 15, 2009 2.725 3.000 2.718 3.000 329,809 +0.25(+9.27%)
Apr 14, 2009 2.779 2.892 2.685 2.745 419,852 -0.13(-4.65%)
Apr 13, 2009 2.859 2.919 2.698 2.879 224,763 -0.02(-0.69%)
Apr 09, 2009 2.718 2.899 2.604 2.899 404,150 +0.33(+12.76%)
Apr 08, 2009 2.363 2.879 2.363 2.571 234,186 +0.23(+9.71%)
Apr 07, 2009 2.457 2.491 2.343 2.343 163,522 -0.19(-7.65%)
Apr 06, 2009 2.571 2.625 2.417 2.538 284,176 -0.09(-3.56%)
Apr 03, 2009 2.671 2.671 2.504 2.631 128,030 -0.04(-1.50%)
Apr 02, 2009 2.584 2.785 2.578 2.671 282,794 +0.19(+7.55%)
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.