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 (%)
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%)
Sep 02, 2003 8.335 8.335 8.146 8.230 114,222 -0.18(-2.08%)
Aug 29, 2003 8.405 8.412 8.328 8.405 92,662 +0.07(+0.84%)
Aug 28, 2003 7.956 8.405 7.949 8.335 144,348 +0.55(+7.01%)
Aug 27, 2003 7.774 7.872 7.774 7.788 40,834 -0.01(-0.18%)
Aug 26, 2003 7.767 7.949 7.767 7.802 37,550 +0.17(+2.20%)
Aug 25, 2003 7.697 7.704 7.613 7.634 21,844 +0.04(+0.46%)
Aug 22, 2003 7.641 7.795 7.599 7.599 67,819 -0.05(-0.64%)
Aug 21, 2003 7.725 7.949 7.634 7.648 28,698 +0.05(+0.65%)
Aug 20, 2003 7.529 7.725 7.529 7.599 39,549 -0.12(-1.54%)
Aug 19, 2003 7.536 7.774 7.536 7.718 43,975 +0.18(+2.42%)
Aug 18, 2003 7.529 7.662 7.466 7.536 160,196 -0.20(-2.62%)
Aug 15, 2003 7.634 7.739 7.634 7.739 2,712 +0.26(+3.46%)
Aug 14, 2003 7.550 7.809 7.459 7.480 11,136 -0.08(-1.11%)
Aug 13, 2003 7.557 7.711 7.557 7.564 99,801 -0.01(-0.18%)
Aug 12, 2003 7.718 7.739 7.564 7.578 38,121 -0.17(-2.18%)
Aug 11, 2003 7.844 7.914 7.739 7.747 65,534 -0.03(-0.35%)
Aug 08, 2003 7.914 7.914 7.641 7.774 83,524 +0.23(+3.06%)
Aug 07, 2003 7.522 7.557 7.424 7.543 3,426 -0.04(-0.55%)
Aug 06, 2003 7.809 7.816 7.424 7.585 37,693 -0.19(-2.43%)
Aug 05, 2003 7.739 7.879 7.739 7.774 16,704 -0.19(-2.37%)
Aug 04, 2003 7.984 7.998 7.893 7.963 21,273 +0.06(+0.71%)
Aug 01, 2003 7.795 7.998 7.795 7.907 35,694 -0.08(-1.05%)
Jul 31, 2003 8.047 8.054 7.879 7.991 176,473 -0.06(-0.70%)
Jul 30, 2003 7.528 8.047 7.179 8.047 22,273 +0.55(+7.38%)
Jul 29, 2003 7.179 7.578 7.179 7.494 28,555 +0.21(+2.88%)
Jul 28, 2003 7.144 7.403 7.004 7.284 72,959 +0.14(+1.96%)
Jul 25, 2003 7.249 7.249 7.144 7.144 3,569 +0.33(+4.83%)
Jul 24, 2003 6.808 6.815 6.808 6.815 5,568 +0.06(+0.93%)
Jul 23, 2003 6.822 6.822 6.724 6.752 10,422 +0.08(+1.15%)
Jul 22, 2003 6.766 6.857 6.647 6.675 73,816 -0.27(-3.83%)
Jul 21, 2003 6.997 6.997 6.934 6.941 42,119 +0.11(+1.64%)
Jul 18, 2003 6.829 6.997 6.829 6.829 11,422 +0.06(+0.84%)
Jul 17, 2003 6.857 7.074 6.759 6.772 62,251 -0.16(-2.33%)
Jul 16, 2003 6.983 7.004 6.808 6.934 12,136 -0.08(-1.10%)
Jul 15, 2003 7.179 7.179 7.004 7.011 12,992 -0.12(-1.67%)
Jul 14, 2003 7.179 7.179 7.046 7.130 155,627 -0.01(-0.19%)
Jul 11, 2003 7.074 7.172 7.004 7.143 62,822 +0.07(+0.98%)
Jul 10, 2003 6.850 7.354 6.850 7.074 114,793 +0.28(+4.12%)
Jul 09, 2003 6.864 6.864 6.584 6.794 57,824 -0.07(-1.02%)
Jul 08, 2003 6.759 6.913 6.759 6.864 24,272 -0.14(-2.00%)
Jul 07, 2003 7.004 7.389 6.899 7.004 82,668 -0.16(-2.25%)
Jul 03, 2003 7.004 7.179 7.004 7.165 38,264 -0.20(-2.66%)
Jul 02, 2003 7.459 7.459 7.214 7.361 182,898 -0.27(-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.