Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.182 8.217 8.078 8.141 273,720 +0.03(+0.34%)
Oct 30, 2003 8.106 8.113 8.092 8.113 37,063 +0.01(+0.09%)
Oct 29, 2003 8.210 8.224 8.078 8.106 17,450 -0.15(-1.76%)
Oct 28, 2003 8.342 8.356 8.210 8.252 50,475 +0.07(+0.85%)
Oct 27, 2003 8.210 8.321 8.161 8.182 10,960 -0.03(-0.34%)
Oct 24, 2003 8.265 8.272 8.182 8.210 30,573 +0.05(+0.59%)
Oct 23, 2003 8.099 8.328 8.044 8.161 77,876 -0.04(-0.51%)
Oct 22, 2003 8.175 8.231 8.085 8.203 34,900 -0.01(-0.08%)
Oct 21, 2003 8.113 8.209 8.085 8.209 20,478 -0.00(-0.01%)
Oct 20, 2003 8.286 8.286 8.106 8.210 53,792 -0.15(-1.74%)
Oct 17, 2003 8.404 8.473 8.217 8.356 129,361 -0.10(-1.23%)
Oct 16, 2003 8.459 8.543 8.460 8.460 101,167 +0.00(+0.01%)
Oct 15, 2003 8.252 8.543 8.196 8.459 338,040 +0.38(+4.71%)
Oct 14, 2003 8.127 8.321 8.057 8.078 484,779 +0.18(+2.28%)
Oct 13, 2003 7.877 8.023 7.731 7.898 28,843 +0.13(+1.70%)
Oct 10, 2003 7.662 7.905 7.621 7.766 10,984 +0.31(+4.09%)
Oct 09, 2003 7.620 7.621 7.454 7.461 23,074 -0.10(-1.28%)
Oct 08, 2003 7.621 7.683 7.454 7.558 21,776 +0.03(+0.46%)
Oct 07, 2003 7.343 7.627 7.343 7.523 56,604 -0.07(-0.91%)
Oct 06, 2003 7.905 7.905 7.496 7.593 8,797 -0.28(-3.52%)
Oct 03, 2003 7.960 8.078 7.655 7.870 169,452 -0.03(-0.44%)
Oct 02, 2003 7.898 7.946 7.565 7.905 29,724 +0.00(+0.00%)
Oct 01, 2003 7.946 7.974 7.905 7.905 15,487 -0.06(-0.78%)
Sep 30, 2003 8.044 8.044 7.940 7.967 18,195 -0.18(-2.21%)
Sep 29, 2003 8.148 8.252 8.044 8.148 3,028 +0.07(+0.86%)
Sep 26, 2003 7.981 8.182 7.974 8.078 150,214 +0.10(+1.22%)
Sep 25, 2003 8.321 8.321 7.981 7.981 32,448 -0.20(-2.46%)
Sep 24, 2003 8.265 8.279 8.182 8.182 50,186 -0.10(-1.17%)
Sep 23, 2003 8.390 8.418 8.196 8.279 48,930 +0.06(+0.76%)
Sep 22, 2003 8.175 8.314 8.030 8.217 90,422 -0.01(-0.17%)
Sep 19, 2003 8.258 8.286 8.099 8.231 146,378 -0.09(-1.08%)
Sep 18, 2003 8.141 8.321 8.141 8.321 55,090 +0.03(+0.33%)
Sep 17, 2003 8.286 8.411 8.182 8.293 62,012 +0.12(+1.53%)
Sep 16, 2003 8.182 8.189 8.106 8.168 50,186 +0.04(+0.51%)
Sep 15, 2003 8.037 8.238 7.995 8.127 85,231 +0.12(+1.56%)
Sep 12, 2003 7.828 8.044 7.766 8.002 66,627 +0.14(+1.76%)
Sep 11, 2003 7.870 7.905 7.766 7.863 8,508 +0.13(+1.70%)
Sep 10, 2003 7.801 7.870 7.731 7.731 32,448 -0.20(-2.53%)
Sep 09, 2003 7.995 7.995 7.877 7.933 163,251 -0.02(-0.26%)
Sep 08, 2003 8.148 8.182 7.953 7.953 511,099 -0.19(-2.30%)
Sep 05, 2003 7.995 8.168 7.919 8.141 475,189 +0.14(+1.73%)
Sep 04, 2003 8.057 8.113 7.981 8.002 680,263 -0.10(-1.21%)
Sep 03, 2003 8.057 8.148 7.946 8.100 201,036 -0.05(-0.59%)
Sep 02, 2003 8.252 8.252 8.064 8.148 115,372 -0.17(-2.08%)
Aug 29, 2003 8.321 8.328 8.245 8.321 93,595 +0.07(+0.84%)
Aug 28, 2003 7.877 8.321 7.870 8.252 145,801 +0.54(+7.01%)
Aug 27, 2003 7.697 7.794 7.697 7.711 41,245 -0.01(-0.18%)
Aug 26, 2003 7.690 7.870 7.690 7.725 37,928 +0.17(+2.20%)
Aug 25, 2003 7.621 7.627 7.537 7.558 22,064 +0.03(+0.46%)
Aug 22, 2003 7.565 7.718 7.523 7.523 68,502 -0.05(-0.64%)
Aug 21, 2003 7.648 7.870 7.558 7.572 28,987 +0.05(+0.65%)
Aug 20, 2003 7.454 7.648 7.454 7.523 39,947 -0.12(-1.54%)
Aug 19, 2003 7.461 7.697 7.461 7.641 44,418 +0.18(+2.42%)
Aug 18, 2003 7.454 7.586 7.392 7.461 161,809 -0.20(-2.62%)
Aug 15, 2003 7.558 7.662 7.558 7.662 2,740 +0.26(+3.46%)
Aug 14, 2003 7.475 7.731 7.385 7.406 11,248 -0.08(-1.11%)
Aug 13, 2003 7.482 7.634 7.482 7.489 100,806 -0.01(-0.18%)
Aug 12, 2003 7.641 7.662 7.489 7.503 38,505 -0.17(-2.18%)
Aug 11, 2003 7.766 7.836 7.662 7.670 66,194 -0.03(-0.35%)
Aug 08, 2003 7.836 7.836 7.565 7.697 84,365 +0.23(+3.06%)
Aug 07, 2003 7.447 7.482 7.350 7.468 3,461 -0.04(-0.55%)
Aug 06, 2003 7.731 7.738 7.350 7.510 38,072 -0.19(-2.43%)
Aug 05, 2003 7.662 7.801 7.662 7.697 16,873 -0.19(-2.37%)
Aug 04, 2003 7.905 7.919 7.815 7.884 21,488 +0.06(+0.71%)
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.