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 (%)
Aug 29, 2003 8.326 8.332 8.249 8.326 93,543 +0.07(+0.84%)
Aug 28, 2003 7.882 8.326 7.875 8.256 145,720 +0.54(+7.01%)
Aug 27, 2003 7.701 7.798 7.701 7.715 41,222 -0.01(-0.18%)
Aug 26, 2003 7.694 7.875 7.694 7.729 37,907 +0.17(+2.20%)
Aug 25, 2003 7.625 7.632 7.542 7.562 22,052 +0.03(+0.46%)
Aug 22, 2003 7.569 7.722 7.528 7.528 68,464 -0.05(-0.64%)
Aug 21, 2003 7.653 7.875 7.562 7.576 28,971 +0.05(+0.65%)
Aug 20, 2003 7.458 7.653 7.458 7.528 39,925 -0.12(-1.54%)
Aug 19, 2003 7.465 7.701 7.465 7.646 44,393 +0.18(+2.42%)
Aug 18, 2003 7.458 7.590 7.396 7.465 161,719 -0.20(-2.62%)
Aug 15, 2003 7.562 7.666 7.562 7.666 2,738 +0.26(+3.46%)
Aug 14, 2003 7.479 7.736 7.389 7.410 11,242 -0.08(-1.11%)
Aug 13, 2003 7.486 7.639 7.486 7.493 100,750 -0.01(-0.18%)
Aug 12, 2003 7.646 7.666 7.493 7.507 38,484 -0.17(-2.18%)
Aug 11, 2003 7.771 7.840 7.666 7.674 66,157 -0.03(-0.35%)
Aug 08, 2003 7.840 7.840 7.569 7.701 84,318 +0.23(+3.06%)
Aug 07, 2003 7.451 7.486 7.354 7.472 3,459 -0.04(-0.55%)
Aug 06, 2003 7.736 7.743 7.354 7.514 38,051 -0.19(-2.43%)
Aug 05, 2003 7.666 7.805 7.666 7.701 16,863 -0.19(-2.37%)
Aug 04, 2003 7.909 7.923 7.819 7.888 21,476 +0.06(+0.71%)
Aug 01, 2003 7.722 7.923 7.722 7.833 36,033 -0.08(-1.05%)
Jul 31, 2003 7.972 7.979 7.804 7.916 178,150 -0.06(-0.70%)
Jul 30, 2003 7.458 7.972 7.111 7.972 22,485 +0.55(+7.38%)
Jul 29, 2003 7.111 7.507 7.111 7.424 28,826 +0.21(+2.88%)
Jul 28, 2003 7.077 7.333 6.938 7.215 73,652 +0.14(+1.96%)
Jul 25, 2003 7.181 7.181 7.077 7.077 3,603 +0.33(+4.83%)
Jul 24, 2003 6.744 6.751 6.744 6.751 5,621 +0.06(+0.93%)
Jul 23, 2003 6.758 6.758 6.660 6.688 10,521 +0.08(+1.15%)
Jul 22, 2003 6.702 6.792 6.584 6.612 74,517 -0.26(-3.83%)
Jul 21, 2003 6.931 6.931 6.869 6.875 42,519 +0.11(+1.64%)
Jul 18, 2003 6.764 6.931 6.764 6.764 11,530 +0.06(+0.84%)
Jul 17, 2003 6.792 7.007 6.695 6.708 62,842 -0.16(-2.33%)
Jul 16, 2003 6.917 6.938 6.744 6.869 12,251 -0.08(-1.10%)
Jul 15, 2003 7.111 7.111 6.938 6.945 13,116 -0.12(-1.67%)
Jul 14, 2003 7.111 7.111 6.980 7.063 157,107 -0.01(-0.19%)
Jul 11, 2003 7.007 7.104 6.938 7.076 63,419 +0.07(+0.98%)
Jul 10, 2003 6.785 7.285 6.785 7.007 115,884 +0.28(+4.12%)
Jul 09, 2003 6.799 6.799 6.522 6.730 58,374 -0.07(-1.02%)
Jul 08, 2003 6.695 6.848 6.695 6.799 24,502 -0.14(-2.00%)
Jul 07, 2003 6.938 7.320 6.834 6.938 83,454 -0.16(-2.25%)
Jul 03, 2003 6.938 7.111 6.938 7.098 38,628 -0.19(-2.66%)
Jul 02, 2003 7.389 7.389 7.146 7.292 184,636 -0.27(-3.58%)
Jul 01, 2003 7.458 7.597 7.306 7.562 134,189 +0.17(+2.35%)
Jun 30, 2003 7.285 7.458 7.278 7.389 23,638 +0.18(+2.50%)
Jun 27, 2003 7.215 7.215 7.202 7.209 34,592 -0.01(-0.10%)
Jun 26, 2003 7.104 7.264 7.104 7.215 22,485 +0.10(+1.46%)
Jun 25, 2003 7.320 7.320 6.986 7.111 101,326 -0.17(-2.38%)
Jun 24, 2003 7.326 7.424 7.278 7.285 23,638 -0.05(-0.66%)
Jun 23, 2003 7.597 7.597 7.285 7.333 64,284 +0.06(+0.76%)
Jun 20, 2003 7.084 7.431 7.084 7.278 33,006 +0.20(+2.84%)
Jun 19, 2003 6.764 7.492 6.764 7.077 41,366 +0.59(+9.09%)
Jun 18, 2003 6.452 6.487 6.314 6.487 37,475 +0.06(+0.97%)
Jun 17, 2003 6.459 6.480 6.418 6.425 90,804 +0.04(+0.65%)
Jun 16, 2003 6.244 6.612 6.244 6.383 276,738 +0.14(+2.22%)
Jun 13, 2003 6.237 6.556 6.216 6.244 57,365 +0.27(+4.53%)
Jun 12, 2003 5.897 6.071 5.897 5.974 222,688 +0.21(+3.61%)
Jun 11, 2003 6.140 6.140 5.765 5.765 347,797 -0.24(-3.93%)
Jun 10, 2003 6.036 6.036 5.863 6.001 35,601 -0.06(-1.02%)
Jun 09, 2003 6.168 6.244 6.063 6.063 29,980 -0.10(-1.59%)
Jun 06, 2003 6.196 6.251 5.724 6.161 31,565 +0.26(+4.35%)
Jun 05, 2003 6.203 6.203 5.897 5.904 12,251 +0.01(+0.12%)
Jun 04, 2003 6.209 6.209 5.897 5.897 29,403 +0.00(+0.00%)
Jun 03, 2003 6.209 6.209 5.634 5.897 19,169 -0.10(-1.73%)
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.