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

Golar Lng Ltd (NQ: GLNG )

37.50 +1.91 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Jul 01, 2003 6.808 6.934 6.668 6.903 147,016 +0.16(+2.35%)
Jun 30, 2003 6.649 6.808 6.643 6.744 25,897 +0.16(+2.50%)
Jun 27, 2003 6.586 6.586 6.573 6.580 37,898 -0.01(-0.10%)
Jun 26, 2003 6.485 6.630 6.485 6.586 24,634 +0.09(+1.46%)
Jun 25, 2003 6.681 6.681 6.376 6.491 111,012 -0.16(-2.38%)
Jun 24, 2003 6.687 6.776 6.643 6.649 25,897 -0.04(-0.66%)
Jun 23, 2003 6.934 6.934 6.649 6.694 70,428 +0.05(+0.76%)
Jun 20, 2003 6.466 6.782 6.466 6.643 36,161 +0.18(+2.84%)
Jun 19, 2003 6.174 6.839 6.174 6.459 45,320 +0.54(+9.09%)
Jun 18, 2003 5.889 5.921 5.763 5.921 41,057 +0.06(+0.97%)
Jun 17, 2003 5.896 5.915 5.858 5.864 99,484 +0.04(+0.65%)
Jun 16, 2003 5.699 6.035 5.699 5.826 303,191 +0.13(+2.22%)
Jun 13, 2003 5.693 5.984 5.674 5.699 62,849 +0.25(+4.53%)
Jun 12, 2003 5.383 5.541 5.383 5.452 243,974 +0.19(+3.61%)
Jun 11, 2003 5.604 5.604 5.262 5.262 381,042 -0.22(-3.93%)
Jun 10, 2003 5.509 5.509 5.351 5.478 39,004 -0.06(-1.02%)
Jun 09, 2003 5.630 5.699 5.534 5.534 32,845 -0.09(-1.59%)
Jun 06, 2003 5.655 5.706 5.224 5.623 34,582 +0.23(+4.35%)
Jun 05, 2003 5.661 5.661 5.383 5.389 13,422 +0.01(+0.12%)
Jun 04, 2003 5.668 5.668 5.383 5.383 32,214 +0.00(+0.00%)
Jun 03, 2003 5.668 5.668 5.142 5.383 21,002 -0.09(-1.73%)
Jun 02, 2003 5.319 5.668 5.129 5.478 46,110 +0.32(+6.13%)
May 30, 2003 5.098 5.319 5.098 5.161 9,001 +0.49(+10.43%)
May 29, 2003 4.946 5.104 4.673 4.673 21,002 -0.14(-2.89%)
May 28, 2003 4.781 4.813 4.781 4.813 2,368 +0.04(+0.93%)
May 27, 2003 5.066 5.066 4.768 4.768 8,053 -0.18(-3.59%)
May 23, 2003 5.003 5.003 4.946 4.946 8,843 +0.09(+1.83%)
May 22, 2003 4.496 4.857 4.496 4.857 11,053 +0.09(+1.86%)
May 21, 2003 4.844 4.844 4.749 4.768 7,263 +0.06(+1.21%)
May 20, 2003 4.749 4.749 4.711 4.711 6,632 +0.03(+0.54%)
May 19, 2003 4.718 4.718 4.686 4.686 1,737 +0.13(+2.78%)
May 16, 2003 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
May 15, 2003 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
May 14, 2003 4.559 4.559 4.559 4.559 1,579 -0.13(-2.70%)
May 13, 2003 4.686 4.686 4.686 4.686 315 +0.05(+1.09%)
May 12, 2003 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
May 09, 2003 4.433 4.635 4.433 4.635 473 +0.84(+22.00%)
May 08, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 07, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 06, 2003 3.831 3.831 3.800 3.800 473 -0.28(-6.98%)
May 05, 2003 4.275 4.275 3.863 4.085 3,000 +0.60(+17.06%)
May 02, 2003 3.496 3.844 3.489 3.489 789 +0.31(+9.76%)
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.