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

Golar Lng Ltd (NQ: GLNG )

26.90 +0.24 (+0.90%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 8.400 8.407 8.323 8.400 92,714 +0.07(+0.84%)
Aug 28, 2003 7.952 8.400 7.945 8.330 144,428 +0.55(+7.01%)
Aug 27, 2003 7.770 7.868 7.770 7.784 40,857 -0.01(-0.18%)
Aug 26, 2003 7.763 7.945 7.763 7.798 37,571 +0.17(+2.20%)
Aug 25, 2003 7.693 7.700 7.609 7.630 21,857 +0.04(+0.46%)
Aug 22, 2003 7.637 7.791 7.595 7.595 67,857 -0.05(-0.64%)
Aug 21, 2003 7.721 7.945 7.630 7.644 28,714 +0.05(+0.65%)
Aug 20, 2003 7.525 7.721 7.525 7.595 39,571 -0.12(-1.54%)
Aug 19, 2003 7.532 7.770 7.532 7.714 44,000 +0.18(+2.42%)
Aug 18, 2003 7.525 7.658 7.462 7.532 160,285 -0.20(-2.62%)
Aug 15, 2003 7.630 7.735 7.630 7.735 2,714 +0.26(+3.46%)
Aug 14, 2003 7.546 7.805 7.455 7.476 11,142 -0.08(-1.11%)
Aug 13, 2003 7.553 7.707 7.553 7.560 99,857 -0.01(-0.18%)
Aug 12, 2003 7.714 7.735 7.560 7.574 38,142 -0.17(-2.18%)
Aug 11, 2003 7.840 7.910 7.735 7.743 65,571 -0.03(-0.35%)
Aug 08, 2003 7.910 7.910 7.637 7.770 83,571 +0.23(+3.06%)
Aug 07, 2003 7.518 7.553 7.420 7.539 3,428 -0.04(-0.55%)
Aug 06, 2003 7.805 7.812 7.420 7.581 37,714 -0.19(-2.43%)
Aug 05, 2003 7.735 7.875 7.735 7.770 16,714 -0.19(-2.37%)
Aug 04, 2003 7.980 7.994 7.889 7.959 21,285 +0.06(+0.71%)
Aug 01, 2003 7.791 7.994 7.791 7.903 35,714 -0.08(-1.05%)
Jul 31, 2003 8.043 8.050 7.874 7.987 176,571 -0.06(-0.70%)
Jul 30, 2003 7.524 8.043 7.175 8.043 22,285 +0.55(+7.38%)
Jul 29, 2003 7.175 7.574 7.175 7.490 28,571 +0.21(+2.88%)
Jul 28, 2003 7.140 7.399 7.000 7.280 73,000 +0.14(+1.96%)
Jul 25, 2003 7.245 7.245 7.140 7.140 3,571 +0.33(+4.83%)
Jul 24, 2003 6.804 6.811 6.804 6.811 5,571 +0.06(+0.93%)
Jul 23, 2003 6.818 6.818 6.720 6.748 10,428 +0.08(+1.15%)
Jul 22, 2003 6.762 6.853 6.643 6.671 73,857 -0.27(-3.83%)
Jul 21, 2003 6.993 6.993 6.930 6.937 42,142 +0.11(+1.64%)
Jul 18, 2003 6.825 6.993 6.825 6.825 11,428 +0.06(+0.84%)
Jul 17, 2003 6.853 7.070 6.755 6.768 62,285 -0.16(-2.33%)
Jul 16, 2003 6.979 7.000 6.805 6.930 12,142 -0.08(-1.10%)
Jul 15, 2003 7.175 7.175 7.000 7.007 13,000 -0.12(-1.67%)
Jul 14, 2003 7.175 7.175 7.042 7.126 155,714 -0.01(-0.19%)
Jul 11, 2003 7.070 7.168 7.000 7.139 62,857 +0.07(+0.98%)
Jul 10, 2003 6.846 7.350 6.846 7.070 114,857 +0.28(+4.12%)
Jul 09, 2003 6.860 6.860 6.580 6.790 57,857 -0.07(-1.02%)
Jul 08, 2003 6.755 6.909 6.755 6.860 24,285 -0.14(-2.00%)
Jul 07, 2003 7.000 7.385 6.895 7.000 82,714 -0.16(-2.25%)
Jul 03, 2003 7.000 7.175 7.000 7.161 38,285 -0.20(-2.66%)
Jul 02, 2003 7.455 7.455 7.210 7.357 183,000 -0.27(-3.58%)
Jul 01, 2003 7.525 7.665 7.371 7.630 133,000 +0.18(+2.35%)
Jun 30, 2003 7.350 7.525 7.343 7.455 23,428 +0.18(+2.50%)
Jun 27, 2003 7.280 7.280 7.266 7.273 34,285 -0.01(-0.10%)
Jun 26, 2003 7.168 7.329 7.168 7.280 22,285 +0.10(+1.46%)
Jun 25, 2003 7.385 7.385 7.048 7.175 100,428 -0.17(-2.38%)
Jun 24, 2003 7.392 7.490 7.343 7.350 23,428 -0.05(-0.66%)
Jun 23, 2003 7.665 7.665 7.350 7.399 63,714 +0.06(+0.76%)
Jun 20, 2003 7.147 7.497 7.147 7.343 32,714 +0.20(+2.84%)
Jun 19, 2003 6.825 7.559 6.825 7.140 41,000 +0.59(+9.09%)
Jun 18, 2003 6.510 6.545 6.370 6.545 37,142 +0.06(+0.97%)
Jun 17, 2003 6.517 6.538 6.475 6.482 90,000 +0.04(+0.65%)
Jun 16, 2003 6.300 6.671 6.300 6.440 274,286 +0.14(+2.22%)
Jun 13, 2003 6.293 6.615 6.272 6.300 56,857 +0.27(+4.53%)
Jun 12, 2003 5.950 6.125 5.950 6.027 220,714 +0.21(+3.61%)
Jun 11, 2003 6.195 6.195 5.817 5.817 344,714 -0.24(-3.93%)
Jun 10, 2003 6.090 6.090 5.915 6.055 35,285 -0.06(-1.02%)
Jun 09, 2003 6.223 6.300 6.117 6.117 29,714 -0.10(-1.59%)
Jun 06, 2003 6.251 6.307 5.775 6.216 31,285 +0.26(+4.35%)
Jun 05, 2003 6.258 6.258 5.950 5.957 12,142 +0.01(+0.12%)
Jun 04, 2003 6.265 6.265 5.950 5.950 29,142 +0.00(+0.00%)
Jun 03, 2003 6.265 6.265 5.684 5.950 19,000 -0.11(-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.