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

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 8.286 8.390 8.286 8.321 41,209 +0.14(+1.69%)
Nov 26, 2003 8.148 8.217 8.148 8.182 29,225 +0.07(+0.85%)
Nov 25, 2003 8.148 8.148 8.092 8.113 40,306 -0.01(-0.09%)
Nov 24, 2003 8.050 8.148 8.037 8.120 6,057 +0.08(+1.04%)
Nov 21, 2003 7.842 8.037 7.808 8.037 21,754 -0.13(-1.61%)
Nov 20, 2003 8.161 8.189 8.071 8.168 7,830 -0.03(-0.42%)
Nov 19, 2003 8.196 8.279 8.148 8.203 16,710 +0.02(+0.25%)
Nov 18, 2003 8.154 8.265 8.154 8.182 4,917 +0.08(+0.94%)
Nov 17, 2003 8.252 8.286 8.085 8.106 18,272 -0.18(-2.18%)
Nov 14, 2003 8.279 8.460 8.252 8.286 19,108 +0.01(+0.08%)
Nov 13, 2003 8.189 8.411 8.148 8.279 50,048 +0.24(+2.93%)
Nov 12, 2003 7.967 8.106 7.842 8.044 77,732 +0.20(+2.56%)
Nov 11, 2003 7.905 7.974 7.302 7.842 81,842 -0.22(-2.75%)
Nov 10, 2003 8.217 8.231 8.023 8.064 26,535 -0.26(-3.08%)
Nov 07, 2003 8.376 8.411 8.120 8.321 112,040 -0.12(-1.48%)
Nov 06, 2003 8.168 8.460 8.044 8.446 175,185 +0.35(+4.37%)
Nov 05, 2003 7.849 8.154 7.849 8.092 301,828 +0.26(+3.37%)
Nov 04, 2003 7.870 7.870 7.787 7.829 509,714 -0.07(-0.88%)
Nov 03, 2003 8.037 8.085 7.933 7.898 54,455 -0.24(-2.98%)
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%)
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.