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

Golar Lng Ltd (NQ: GLNG )

28.64 +1.22 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2004 10.62 10.96 10.48 10.89 208,851 +0.25(+2.35%)
Jan 29, 2004 10.77 10.87 10.08 10.64 311,043 -0.14(-1.29%)
Jan 28, 2004 10.79 10.94 10.58 10.78 903,149 -0.51(-4.55%)
Jan 27, 2004 11.34 11.48 11.18 11.29 485,302 -0.50(-4.24%)
Jan 26, 2004 11.79 11.91 11.45 11.79 177,862 +0.12(+1.01%)
Jan 23, 2004 11.45 11.81 11.34 11.68 330,501 -0.10(-0.88%)
Jan 22, 2004 11.98 12.07 11.78 11.78 615,311 -0.21(-1.74%)
Jan 21, 2004 11.64 12.07 11.52 11.99 293,746 +0.43(+3.72%)
Jan 20, 2004 11.66 11.74 11.10 11.56 616,176 -0.19(-1.65%)
Jan 16, 2004 11.98 11.99 11.60 11.75 302,394 -0.49(-4.02%)
Jan 15, 2004 12.30 12.38 11.66 12.25 297,805 -0.21(-1.67%)
Jan 14, 2004 12.47 12.74 12.39 12.45 233,504 +0.24(+1.99%)
Jan 13, 2004 12.07 12.31 11.97 12.21 481,077 +0.61(+5.26%)
Jan 12, 2004 11.51 11.79 11.45 11.60 183,224 +0.29(+2.58%)
Jan 09, 2004 11.55 11.78 11.09 11.31 407,319 -0.39(-3.32%)
Jan 08, 2004 11.69 11.86 11.59 11.70 509,067 -0.22(-1.81%)
Jan 07, 2004 11.59 11.91 11.43 11.91 1,352,642 +1.51(+14.47%)
Jan 06, 2004 10.15 10.58 10.13 10.41 1,795,055 +0.26(+2.53%)
Jan 05, 2004 9.894 10.18 9.894 10.15 511,246 +0.19(+1.95%)
Jan 02, 2004 10.14 10.17 9.935 9.956 199,626 +0.07(+0.70%)
Dec 31, 2003 9.991 9.991 9.713 9.887 306,574 -0.03(-0.35%)
Dec 30, 2003 9.894 10.05 9.810 9.921 183,070 -0.10(-0.97%)
Dec 29, 2003 10.00 10.23 9.894 10.02 150,512 -0.01(-0.07%)
Dec 26, 2003 10.02 10.09 9.977 10.03 35,079 +0.10(+1.05%)
Dec 24, 2003 9.991 10.01 9.894 9.921 112,954 -0.06(-0.63%)
Dec 23, 2003 10.06 10.09 9.921 9.984 401,809 -0.24(-2.38%)
Dec 22, 2003 10.17 10.37 10.06 10.23 943,096 -0.07(-0.67%)
Dec 19, 2003 9.977 10.37 9.824 10.30 994,712 +0.52(+5.32%)
Dec 18, 2003 9.401 9.880 9.380 9.776 903,545 +0.45(+4.84%)
Dec 17, 2003 9.089 9.540 9.054 9.325 405,212 +0.27(+2.99%)
Dec 16, 2003 9.019 9.082 8.818 9.054 196,052 +0.07(+0.77%)
Dec 15, 2003 8.978 9.123 8.915 8.985 206,855 +0.10(+1.09%)
Dec 12, 2003 8.846 8.999 8.832 8.888 50,735 -0.10(-1.08%)
Dec 11, 2003 9.054 8.985 8.832 8.985 70,654 -0.07(-0.77%)
Dec 10, 2003 8.957 9.075 8.825 9.054 142,542 +0.23(+2.59%)
Dec 09, 2003 8.777 8.915 8.735 8.825 71,635 +0.08(+0.87%)
Dec 08, 2003 8.742 8.777 8.603 8.749 84,930 +0.15(+1.69%)
Dec 05, 2003 8.603 8.700 8.471 8.603 71,381 +0.00(+0.00%)
Dec 04, 2003 8.430 8.603 8.326 8.603 67,119 +0.31(+3.77%)
Dec 03, 2003 8.443 8.443 8.263 8.291 13,548 -0.03(-0.42%)
Dec 02, 2003 8.312 8.638 8.270 8.326 178,280 -0.15(-1.72%)
Dec 01, 2003 8.242 8.527 8.242 8.471 96,498 +0.15(+1.75%)
Nov 28, 2003 8.291 8.395 8.291 8.326 41,186 +0.14(+1.69%)
Nov 26, 2003 8.152 8.221 8.152 8.187 29,208 +0.07(+0.85%)
Nov 25, 2003 8.152 8.152 8.097 8.117 40,284 -0.01(-0.09%)
Nov 24, 2003 8.055 8.152 8.041 8.124 6,053 +0.08(+1.04%)
Nov 21, 2003 7.847 8.041 7.812 8.041 21,742 -0.13(-1.61%)
Nov 20, 2003 8.166 8.194 8.076 8.173 7,826 -0.03(-0.42%)
Nov 19, 2003 8.201 8.284 8.153 8.208 16,700 +0.02(+0.25%)
Nov 18, 2003 8.159 8.270 8.159 8.187 4,914 +0.08(+0.94%)
Nov 17, 2003 8.256 8.291 8.090 8.110 18,261 -0.18(-2.18%)
Nov 14, 2003 8.284 8.464 8.256 8.291 19,097 +0.01(+0.08%)
Nov 13, 2003 8.194 8.416 8.152 8.284 50,020 +0.24(+2.93%)
Nov 12, 2003 7.972 8.110 7.847 8.048 77,688 +0.20(+2.56%)
Nov 11, 2003 7.909 7.979 7.306 7.847 81,796 -0.22(-2.75%)
Nov 10, 2003 8.221 8.235 8.027 8.069 26,520 -0.26(-3.08%)
Nov 07, 2003 8.381 8.416 8.124 8.326 111,978 -0.12(-1.48%)
Nov 06, 2003 8.173 8.464 8.048 8.450 175,087 +0.35(+4.37%)
Nov 05, 2003 7.854 8.159 7.854 8.097 301,659 +0.26(+3.37%)
Nov 04, 2003 7.875 7.875 7.791 7.833 509,430 -0.07(-0.88%)
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.