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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.370 8.475 8.370 8.405 40,798 +0.14(+1.69%)
Nov 26, 2003 8.230 8.300 8.230 8.265 28,933 +0.07(+0.85%)
Nov 25, 2003 8.230 8.230 8.174 8.195 39,904 -0.01(-0.09%)
Nov 24, 2003 8.132 8.230 8.118 8.202 5,996 +0.08(+1.04%)
Nov 21, 2003 7.921 8.118 7.886 8.118 21,538 -0.13(-1.61%)
Nov 20, 2003 8.244 8.272 8.153 8.251 7,752 -0.04(-0.42%)
Nov 19, 2003 8.279 8.363 8.230 8.286 16,543 +0.02(+0.25%)
Nov 18, 2003 8.237 8.349 8.237 8.265 4,868 +0.08(+0.94%)
Nov 17, 2003 8.335 8.370 8.167 8.188 18,089 -0.18(-2.18%)
Nov 14, 2003 8.363 8.545 8.335 8.370 18,918 +0.01(+0.08%)
Nov 13, 2003 8.272 8.496 8.230 8.363 49,549 +0.24(+2.93%)
Nov 12, 2003 8.047 8.188 7.921 8.125 76,957 +0.20(+2.56%)
Nov 11, 2003 7.984 8.054 7.375 7.921 81,026 -0.22(-2.75%)
Nov 10, 2003 8.300 8.314 8.104 8.146 26,271 -0.26(-3.08%)
Nov 07, 2003 8.461 8.496 8.202 8.405 110,923 -0.13(-1.48%)
Nov 06, 2003 8.251 8.545 8.125 8.531 173,439 +0.36(+4.37%)
Nov 05, 2003 7.928 8.237 7.928 8.174 298,819 +0.27(+3.37%)
Nov 04, 2003 7.949 7.949 7.865 7.907 504,633 -0.07(-0.88%)
Nov 03, 2003 8.118 8.167 8.012 7.977 53,912 -0.25(-2.98%)
Oct 31, 2003 8.265 8.300 8.160 8.223 270,992 +0.03(+0.34%)
Oct 30, 2003 8.188 8.195 8.174 8.195 36,693 +0.01(+0.09%)
Oct 29, 2003 8.293 8.307 8.160 8.188 17,276 -0.15(-1.76%)
Oct 28, 2003 8.426 8.440 8.293 8.335 49,972 +0.07(+0.85%)
Oct 27, 2003 8.293 8.405 8.244 8.265 10,851 -0.03(-0.34%)
Oct 24, 2003 8.349 8.356 8.265 8.293 30,268 +0.05(+0.59%)
Oct 23, 2003 8.181 8.412 8.125 8.244 77,099 -0.04(-0.51%)
Oct 22, 2003 8.258 8.314 8.167 8.286 34,552 -0.01(-0.08%)
Oct 21, 2003 8.195 8.292 8.167 8.292 20,274 -0.00(-0.01%)
Oct 20, 2003 8.370 8.370 8.188 8.293 53,256 -0.15(-1.74%)
Oct 17, 2003 8.489 8.559 8.300 8.440 128,071 -0.11(-1.23%)
Oct 16, 2003 8.544 8.629 8.545 8.545 100,158 +0.00(+0.01%)
Oct 15, 2003 8.335 8.629 8.279 8.544 334,670 +0.38(+4.71%)
Oct 14, 2003 8.209 8.405 8.139 8.160 479,947 +0.18(+2.28%)
Oct 13, 2003 7.956 8.104 7.809 7.977 28,555 +0.13(+1.70%)
Oct 10, 2003 7.739 7.984 7.697 7.844 10,875 +0.31(+4.09%)
Oct 09, 2003 7.697 7.697 7.529 7.536 22,844 -0.10(-1.28%)
Oct 08, 2003 7.697 7.760 7.529 7.634 21,559 +0.04(+0.46%)
Oct 07, 2003 7.417 7.704 7.417 7.599 56,040 -0.07(-0.91%)
Oct 06, 2003 7.984 7.984 7.571 7.669 8,709 -0.28(-3.52%)
Oct 03, 2003 8.040 8.160 7.732 7.949 167,763 -0.04(-0.44%)
Oct 02, 2003 7.977 8.026 7.641 7.984 29,427 +0.00(+0.00%)
Oct 01, 2003 8.026 8.054 7.984 7.984 15,332 -0.06(-0.78%)
Sep 30, 2003 8.125 8.125 8.019 8.047 18,014 -0.18(-2.21%)
Sep 29, 2003 8.230 8.335 8.125 8.230 2,998 +0.07(+0.86%)
Sep 26, 2003 8.061 8.265 8.054 8.160 148,717 +0.10(+1.22%)
Sep 25, 2003 8.405 8.405 8.061 8.061 32,124 -0.20(-2.46%)
Sep 24, 2003 8.349 8.363 8.265 8.265 49,686 -0.10(-1.17%)
Sep 23, 2003 8.475 8.503 8.279 8.363 48,443 +0.06(+0.76%)
Sep 22, 2003 8.258 8.398 8.111 8.300 89,521 -0.01(-0.17%)
Sep 19, 2003 8.342 8.370 8.181 8.314 144,919 -0.09(-1.08%)
Sep 18, 2003 8.223 8.405 8.223 8.405 54,541 +0.03(+0.33%)
Sep 17, 2003 8.370 8.496 8.265 8.377 61,394 +0.13(+1.53%)
Sep 16, 2003 8.265 8.272 8.188 8.251 49,686 +0.04(+0.51%)
Sep 15, 2003 8.118 8.321 8.075 8.209 84,381 +0.13(+1.56%)
Sep 12, 2003 7.907 8.125 7.844 8.082 65,963 +0.14(+1.76%)
Sep 11, 2003 7.949 7.984 7.844 7.942 8,423 +0.13(+1.70%)
Sep 10, 2003 7.879 7.949 7.809 7.809 32,124 -0.20(-2.54%)
Sep 09, 2003 8.075 8.075 7.956 8.012 161,624 -0.02(-0.26%)
Sep 08, 2003 8.230 8.264 8.033 8.033 506,004 -0.19(-2.30%)
Sep 05, 2003 8.075 8.251 7.998 8.223 470,452 +0.14(+1.73%)
Sep 04, 2003 8.139 8.195 8.061 8.082 673,482 -0.10(-1.21%)
Sep 03, 2003 8.138 8.230 8.026 8.181 199,032 -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.