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

Golar Lng Ltd (NQ: GLNG )

37.96 -0.87 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2003 7.346 7.346 7.251 7.276 19,923 -0.16(-2.21%)
Sep 29, 2003 7.441 7.536 7.346 7.441 3,316 +0.06(+0.86%)
Sep 26, 2003 7.289 7.473 7.283 7.378 164,481 +0.09(+1.22%)
Sep 25, 2003 7.599 7.599 7.289 7.289 35,530 -0.18(-2.46%)
Sep 24, 2003 7.548 7.561 7.473 7.473 54,953 -0.09(-1.17%)
Sep 23, 2003 7.662 7.688 7.485 7.561 53,578 +0.06(+0.76%)
Sep 22, 2003 7.466 7.593 7.333 7.504 99,011 -0.01(-0.17%)
Sep 19, 2003 7.542 7.567 7.396 7.517 160,281 -0.08(-1.08%)
Sep 18, 2003 7.434 7.599 7.434 7.599 60,322 +0.03(+0.33%)
Sep 17, 2003 7.567 7.681 7.473 7.574 67,902 +0.11(+1.53%)
Sep 16, 2003 7.473 7.479 7.403 7.460 54,953 +0.04(+0.51%)
Sep 15, 2003 7.340 7.523 7.302 7.422 93,326 +0.11(+1.56%)
Sep 12, 2003 7.149 7.346 7.093 7.308 72,955 +0.13(+1.76%)
Sep 11, 2003 7.188 7.219 7.093 7.181 9,316 +0.12(+1.70%)
Sep 10, 2003 7.124 7.188 7.061 7.061 35,530 -0.18(-2.54%)
Sep 09, 2003 7.302 7.302 7.194 7.245 178,756 -0.02(-0.26%)
Sep 08, 2003 7.441 7.472 7.264 7.264 559,641 -0.17(-2.30%)
Sep 05, 2003 7.302 7.460 7.232 7.434 520,321 +0.13(+1.73%)
Sep 04, 2003 7.359 7.409 7.289 7.308 744,873 -0.09(-1.21%)
Sep 03, 2003 7.358 7.441 7.257 7.397 220,129 -0.04(-0.59%)
Sep 02, 2003 7.536 7.536 7.365 7.441 126,329 -0.16(-2.08%)
Aug 29, 2003 7.599 7.605 7.529 7.599 102,485 +0.06(+0.84%)
Aug 28, 2003 7.194 7.599 7.188 7.536 159,649 +0.49(+7.01%)
Aug 27, 2003 7.029 7.118 7.029 7.042 45,162 -0.01(-0.18%)
Aug 26, 2003 7.023 7.188 7.023 7.055 41,530 +0.15(+2.20%)
Aug 25, 2003 6.960 6.966 6.884 6.903 24,160 +0.03(+0.46%)
Aug 22, 2003 6.909 7.048 6.871 6.871 75,008 -0.04(-0.64%)
Aug 21, 2003 6.985 7.188 6.903 6.915 31,740 +0.04(+0.65%)
Aug 20, 2003 6.808 6.985 6.808 6.871 43,741 -0.11(-1.54%)
Aug 19, 2003 6.814 7.029 6.814 6.979 48,637 +0.16(+2.42%)
Aug 18, 2003 6.808 6.928 6.751 6.814 177,177 -0.18(-2.62%)
Aug 15, 2003 6.903 6.998 6.903 6.998 3,000 +0.23(+3.46%)
Aug 14, 2003 6.827 7.061 6.744 6.763 12,317 -0.08(-1.11%)
Aug 13, 2003 6.833 6.972 6.833 6.839 110,380 -0.01(-0.18%)
Aug 12, 2003 6.979 6.998 6.839 6.852 42,162 -0.15(-2.18%)
Aug 11, 2003 7.093 7.156 6.998 7.005 72,481 -0.02(-0.35%)
Aug 08, 2003 7.156 7.156 6.909 7.029 92,378 +0.21(+3.06%)
Aug 07, 2003 6.801 6.833 6.713 6.820 3,789 -0.04(-0.55%)
Aug 06, 2003 7.061 7.067 6.713 6.858 41,688 -0.17(-2.43%)
Aug 05, 2003 6.998 7.124 6.998 7.029 18,475 -0.17(-2.37%)
Aug 04, 2003 7.219 7.232 7.137 7.200 23,528 +0.05(+0.71%)
Aug 01, 2003 7.048 7.232 7.048 7.150 39,478 -0.08(-1.05%)
Jul 31, 2003 7.276 7.283 7.124 7.226 195,179 -0.05(-0.70%)
Jul 30, 2003 6.807 7.276 6.491 7.276 24,634 +0.50(+7.38%)
Jul 29, 2003 6.491 6.852 6.491 6.776 31,582 +0.19(+2.88%)
Jul 28, 2003 6.459 6.694 6.333 6.586 80,693 +0.13(+1.96%)
Jul 25, 2003 6.554 6.554 6.459 6.459 3,947 +0.30(+4.83%)
Jul 24, 2003 6.155 6.162 6.155 6.162 6,158 +0.06(+0.93%)
Jul 23, 2003 6.168 6.168 6.079 6.105 11,527 +0.07(+1.15%)
Jul 22, 2003 6.117 6.200 6.010 6.035 81,640 -0.24(-3.83%)
Jul 21, 2003 6.326 6.326 6.269 6.276 46,584 +0.10(+1.64%)
Jul 18, 2003 6.174 6.326 6.174 6.174 12,632 +0.05(+0.84%)
Jul 17, 2003 6.200 6.396 6.111 6.123 68,849 -0.15(-2.33%)
Jul 16, 2003 6.314 6.333 6.156 6.269 13,422 -0.07(-1.10%)
Jul 15, 2003 6.491 6.491 6.333 6.339 14,370 -0.11(-1.67%)
Jul 14, 2003 6.491 6.491 6.371 6.447 172,124 -0.01(-0.19%)
Jul 11, 2003 6.396 6.485 6.333 6.459 69,481 +0.06(+0.98%)
Jul 10, 2003 6.193 6.649 6.193 6.396 126,961 +0.25(+4.12%)
Jul 09, 2003 6.206 6.206 5.953 6.143 63,954 -0.06(-1.02%)
Jul 08, 2003 6.111 6.250 6.111 6.206 26,845 -0.13(-2.00%)
Jul 07, 2003 6.333 6.681 6.238 6.333 91,431 -0.15(-2.25%)
Jul 03, 2003 6.333 6.491 6.333 6.478 42,320 -0.18(-2.66%)
Jul 02, 2003 6.744 6.744 6.523 6.656 202,285 -0.25(-3.58%)
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.