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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.048 8.048 7.944 7.972 18,185 -0.18(-2.21%)
Sep 29, 2003 8.152 8.256 8.048 8.152 3,026 +0.07(+0.86%)
Sep 26, 2003 7.986 8.187 7.979 8.083 150,130 +0.10(+1.22%)
Sep 25, 2003 8.326 8.326 7.986 7.986 32,430 -0.20(-2.46%)
Sep 24, 2003 8.270 8.284 8.187 8.187 50,158 -0.10(-1.17%)
Sep 23, 2003 8.395 8.423 8.201 8.284 48,903 +0.06(+0.76%)
Sep 22, 2003 8.180 8.319 8.034 8.221 90,372 -0.01(-0.17%)
Sep 19, 2003 8.263 8.291 8.104 8.235 146,296 -0.09(-1.08%)
Sep 18, 2003 8.145 8.326 8.145 8.326 55,059 +0.03(+0.33%)
Sep 17, 2003 8.291 8.416 8.187 8.298 61,977 +0.12(+1.53%)
Sep 16, 2003 8.187 8.194 8.110 8.173 50,158 +0.04(+0.51%)
Sep 15, 2003 8.041 8.242 7.999 8.131 85,183 +0.12(+1.56%)
Sep 12, 2003 7.832 8.048 7.771 8.006 66,590 +0.14(+1.76%)
Sep 11, 2003 7.875 7.909 7.771 7.868 8,503 +0.13(+1.70%)
Sep 10, 2003 7.805 7.875 7.736 7.736 32,430 -0.20(-2.53%)
Sep 09, 2003 7.999 7.999 7.882 7.937 163,160 -0.02(-0.26%)
Sep 08, 2003 8.152 8.186 7.958 7.958 510,813 -0.19(-2.30%)
Sep 05, 2003 7.999 8.173 7.923 8.145 474,924 +0.14(+1.73%)
Sep 04, 2003 8.062 8.117 7.986 8.006 679,884 -0.10(-1.21%)
Sep 03, 2003 8.061 8.152 7.951 8.104 200,924 -0.05(-0.59%)
Sep 02, 2003 8.256 8.256 8.069 8.152 115,307 -0.17(-2.08%)
Aug 29, 2003 8.326 8.332 8.249 8.326 93,543 +0.07(+0.84%)
Aug 28, 2003 7.882 8.326 7.875 8.256 145,720 +0.54(+7.01%)
Aug 27, 2003 7.701 7.798 7.701 7.715 41,222 -0.01(-0.18%)
Aug 26, 2003 7.694 7.875 7.694 7.729 37,907 +0.17(+2.20%)
Aug 25, 2003 7.625 7.632 7.542 7.562 22,052 +0.03(+0.46%)
Aug 22, 2003 7.569 7.722 7.528 7.528 68,464 -0.05(-0.64%)
Aug 21, 2003 7.653 7.875 7.562 7.576 28,971 +0.05(+0.65%)
Aug 20, 2003 7.458 7.653 7.458 7.528 39,925 -0.12(-1.54%)
Aug 19, 2003 7.465 7.701 7.465 7.646 44,393 +0.18(+2.42%)
Aug 18, 2003 7.458 7.590 7.396 7.465 161,719 -0.20(-2.62%)
Aug 15, 2003 7.562 7.666 7.562 7.666 2,738 +0.26(+3.46%)
Aug 14, 2003 7.479 7.736 7.389 7.410 11,242 -0.08(-1.11%)
Aug 13, 2003 7.486 7.639 7.486 7.493 100,750 -0.01(-0.18%)
Aug 12, 2003 7.646 7.666 7.493 7.507 38,484 -0.17(-2.18%)
Aug 11, 2003 7.771 7.840 7.666 7.674 66,157 -0.03(-0.35%)
Aug 08, 2003 7.840 7.840 7.569 7.701 84,318 +0.23(+3.06%)
Aug 07, 2003 7.451 7.486 7.354 7.472 3,459 -0.04(-0.55%)
Aug 06, 2003 7.736 7.743 7.354 7.514 38,051 -0.19(-2.43%)
Aug 05, 2003 7.666 7.805 7.666 7.701 16,863 -0.19(-2.37%)
Aug 04, 2003 7.909 7.923 7.819 7.888 21,476 +0.06(+0.71%)
Aug 01, 2003 7.722 7.923 7.722 7.833 36,033 -0.08(-1.05%)
Jul 31, 2003 7.972 7.979 7.804 7.916 178,150 -0.06(-0.70%)
Jul 30, 2003 7.458 7.972 7.111 7.972 22,485 +0.55(+7.38%)
Jul 29, 2003 7.111 7.507 7.111 7.424 28,826 +0.21(+2.88%)
Jul 28, 2003 7.077 7.333 6.938 7.215 73,652 +0.14(+1.96%)
Jul 25, 2003 7.181 7.181 7.077 7.077 3,603 +0.33(+4.83%)
Jul 24, 2003 6.744 6.751 6.744 6.751 5,621 +0.06(+0.93%)
Jul 23, 2003 6.758 6.758 6.660 6.688 10,521 +0.08(+1.15%)
Jul 22, 2003 6.702 6.792 6.584 6.612 74,517 -0.26(-3.83%)
Jul 21, 2003 6.931 6.931 6.869 6.875 42,519 +0.11(+1.64%)
Jul 18, 2003 6.764 6.931 6.764 6.764 11,530 +0.06(+0.84%)
Jul 17, 2003 6.792 7.007 6.695 6.708 62,842 -0.16(-2.33%)
Jul 16, 2003 6.917 6.938 6.744 6.869 12,251 -0.08(-1.10%)
Jul 15, 2003 7.111 7.111 6.938 6.945 13,116 -0.12(-1.67%)
Jul 14, 2003 7.111 7.111 6.980 7.063 157,107 -0.01(-0.19%)
Jul 11, 2003 7.007 7.104 6.938 7.076 63,419 +0.07(+0.98%)
Jul 10, 2003 6.785 7.285 6.785 7.007 115,884 +0.28(+4.12%)
Jul 09, 2003 6.799 6.799 6.522 6.730 58,374 -0.07(-1.02%)
Jul 08, 2003 6.695 6.848 6.695 6.799 24,502 -0.14(-2.00%)
Jul 07, 2003 6.938 7.320 6.834 6.938 83,454 -0.16(-2.25%)
Jul 03, 2003 6.938 7.111 6.938 7.098 38,628 -0.19(-2.66%)
Jul 02, 2003 7.389 7.389 7.146 7.292 184,636 -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.