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

Golar Lng Ltd (NQ: GLNG )

27.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2003 8.260 8.295 8.155 8.218 271,143 +0.03(+0.34%)
Oct 30, 2003 8.183 8.190 8.169 8.190 36,714 +0.01(+0.09%)
Oct 29, 2003 8.288 8.302 8.155 8.183 17,285 -0.15(-1.76%)
Oct 28, 2003 8.421 8.435 8.288 8.330 50,000 +0.07(+0.85%)
Oct 27, 2003 8.288 8.400 8.239 8.260 10,857 -0.03(-0.34%)
Oct 24, 2003 8.344 8.351 8.260 8.288 30,285 +0.05(+0.59%)
Oct 23, 2003 8.176 8.407 8.120 8.239 77,142 -0.04(-0.51%)
Oct 22, 2003 8.253 8.309 8.162 8.281 34,571 -0.01(-0.08%)
Oct 21, 2003 8.190 8.287 8.162 8.287 20,285 -0.00(-0.01%)
Oct 20, 2003 8.365 8.365 8.183 8.288 53,285 -0.15(-1.74%)
Oct 17, 2003 8.484 8.554 8.295 8.435 128,143 -0.10(-1.23%)
Oct 16, 2003 8.539 8.624 8.540 8.540 100,214 +0.00(+0.01%)
Oct 15, 2003 8.330 8.624 8.274 8.539 334,857 +0.38(+4.71%)
Oct 14, 2003 8.204 8.400 8.134 8.155 480,214 +0.18(+2.28%)
Oct 13, 2003 7.952 8.099 7.805 7.973 28,571 +0.13(+1.70%)
Oct 10, 2003 7.735 7.980 7.693 7.840 10,881 +0.31(+4.09%)
Oct 09, 2003 7.692 7.693 7.525 7.532 22,857 -0.10(-1.28%)
Oct 08, 2003 7.693 7.756 7.525 7.630 21,571 +0.04(+0.46%)
Oct 07, 2003 7.413 7.700 7.413 7.595 56,071 -0.07(-0.91%)
Oct 06, 2003 7.980 7.980 7.567 7.665 8,714 -0.28(-3.52%)
Oct 03, 2003 8.036 8.155 7.728 7.945 167,857 -0.04(-0.44%)
Oct 02, 2003 7.973 8.022 7.637 7.980 29,444 +0.00(+0.00%)
Oct 01, 2003 8.022 8.050 7.980 7.980 15,341 -0.06(-0.78%)
Sep 30, 2003 8.120 8.120 8.015 8.043 18,024 -0.18(-2.21%)
Sep 29, 2003 8.225 8.330 8.120 8.225 3,000 +0.07(+0.86%)
Sep 26, 2003 8.057 8.260 8.050 8.155 148,800 +0.10(+1.22%)
Sep 25, 2003 8.400 8.400 8.057 8.057 32,142 -0.20(-2.46%)
Sep 24, 2003 8.344 8.358 8.260 8.260 49,714 -0.10(-1.17%)
Sep 23, 2003 8.470 8.498 8.274 8.358 48,470 +0.06(+0.76%)
Sep 22, 2003 8.253 8.393 8.106 8.295 89,571 -0.01(-0.17%)
Sep 19, 2003 8.337 8.365 8.176 8.309 145,000 -0.09(-1.08%)
Sep 18, 2003 8.218 8.400 8.218 8.400 54,571 +0.03(+0.33%)
Sep 17, 2003 8.365 8.491 8.260 8.372 61,428 +0.13(+1.53%)
Sep 16, 2003 8.260 8.267 8.183 8.246 49,714 +0.04(+0.51%)
Sep 15, 2003 8.113 8.316 8.071 8.204 84,428 +0.13(+1.56%)
Sep 12, 2003 7.902 8.120 7.840 8.078 66,000 +0.14(+1.76%)
Sep 11, 2003 7.945 7.980 7.840 7.938 8,428 +0.13(+1.70%)
Sep 10, 2003 7.875 7.945 7.805 7.805 32,142 -0.20(-2.53%)
Sep 09, 2003 8.071 8.071 7.952 8.008 161,714 -0.02(-0.26%)
Sep 08, 2003 8.225 8.259 8.029 8.029 506,286 -0.19(-2.30%)
Sep 05, 2003 8.071 8.246 7.994 8.218 470,714 +0.14(+1.73%)
Sep 04, 2003 8.134 8.190 8.057 8.078 673,858 -0.10(-1.21%)
Sep 03, 2003 8.133 8.225 8.022 8.177 199,143 -0.05(-0.59%)
Sep 02, 2003 8.330 8.330 8.141 8.225 114,285 -0.18(-2.08%)
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%)
Jun 02, 2003 5.880 6.265 5.670 6.055 41,714 +0.35(+6.13%)
May 30, 2003 5.635 5.880 5.635 5.705 8,142 +0.54(+10.43%)
May 29, 2003 5.467 5.642 5.166 5.166 19,000 -0.15(-2.89%)
May 28, 2003 5.285 5.320 5.285 5.320 2,142 +0.05(+0.93%)
May 27, 2003 5.600 5.600 5.271 5.271 7,285 -0.20(-3.59%)
May 23, 2003 5.530 5.530 5.467 5.467 8,000 +0.10(+1.83%)
May 22, 2003 4.970 5.369 4.970 5.369 10,000 +0.10(+1.86%)
May 21, 2003 5.355 5.355 5.250 5.271 6,571 +0.06(+1.21%)
May 20, 2003 5.250 5.250 5.208 5.208 6,000 +0.03(+0.54%)
May 19, 2003 5.215 5.215 5.180 5.180 1,571 +0.14(+2.78%)
May 16, 2003 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
May 15, 2003 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
May 14, 2003 5.040 5.040 5.040 5.040 1,428 -0.14(-2.70%)
May 13, 2003 5.180 5.180 5.180 5.180 285 +0.06(+1.09%)
May 12, 2003 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
May 09, 2003 4.900 5.124 4.900 5.124 428 +0.92(+22.00%)
May 08, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 07, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 06, 2003 4.235 4.235 4.200 4.200 428 -0.32(-6.98%)
May 05, 2003 4.725 4.725 4.270 4.515 2,714 +0.66(+17.06%)
May 02, 2003 3.864 4.249 3.857 3.857 714 +0.34(+9.76%)
May 01, 2003 3.514 3.514 3.514 3.514 0 +0.00(+0.00%)
Apr 30, 2003 3.514 3.514 3.514 3.514 0 +0.00(+0.00%)
Apr 29, 2003 3.514 3.514 3.514 3.514 142 +0.01(+0.40%)
Apr 28, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 25, 2003 3.500 3.500 3.500 3.500 857 -0.04(-0.99%)
Apr 24, 2003 3.535 3.535 3.535 3.535 0 +0.00(+0.00%)
Apr 23, 2003 4.375 4.375 3.535 3.535 8,857 -0.31(-8.18%)
Apr 22, 2003 3.850 3.850 3.850 3.850 6,285 +0.17(+4.76%)
Apr 21, 2003 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Apr 17, 2003 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Apr 16, 2003 4.200 4.340 3.535 3.675 6,714 -0.51(-12.21%)
Apr 15, 2003 4.186 4.186 4.186 4.186 0 +0.00(+0.00%)
Apr 14, 2003 4.186 4.186 4.186 4.186 285 -0.12(-2.76%)
Apr 11, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 10, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 09, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 08, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 07, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 04, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 03, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 02, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Apr 01, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 31, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 28, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 27, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 26, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 25, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 24, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 21, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 20, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 19, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 18, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Mar 17, 2003 4.305 4.305 4.305 4.305 142 +0.04(+0.82%)
Mar 14, 2003 4.200 4.270 4.200 4.270 428 +0.41(+10.71%)
Mar 13, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 12, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 11, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 07, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 06, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 05, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 04, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Mar 03, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 28, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 27, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 26, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 25, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 24, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 21, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 20, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 19, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Feb 18, 2003 3.857 3.857 3.857 3.857 142 -0.87(-18.37%)
Feb 14, 2003 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 13, 2003 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Feb 12, 2003 4.725 4.725 4.725 4.725 142 +0.88(+22.73%)
Feb 11, 2003 3.850 3.850 3.850 3.850 142 +0.00(+0.00%)
Feb 10, 2003 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 07, 2003 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 06, 2003 3.850 3.850 3.850 3.850 142 -0.35(-8.33%)
Feb 05, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 30, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 23, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 22, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 21, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 17, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 16, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 15, 2003 4.200 4.200 4.200 4.200 11,428 +0.00(+0.00%)
Jan 14, 2003 4.200 4.200 4.200 4.200 10,000 +0.00(+0.00%)
Jan 13, 2003 4.200 4.200 4.200 4.200 7,857 +0.00(+0.00%)
Jan 10, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 09, 2003 4.200 4.200 4.200 4.200 571 +0.17(+4.35%)
Jan 08, 2003 4.025 4.025 4.025 4.025 142 +0.00(+0.00%)
Jan 07, 2003 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Jan 03, 2003 4.025 4.025 4.025 4.025 571 -0.48(-10.71%)
Jan 02, 2003 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Dec 31, 2002 4.508 4.508 4.508 4.508 571 +0.00(+0.00%)
Dec 30, 2002 4.550 4.550 4.508 4.508 21,000 -0.92(-16.90%)
Dec 27, 2002 5.201 5.425 5.201 5.425 5,857 +0.53(+10.71%)
Dec 26, 2002 4.886 4.900 4.886 4.900 285 +0.00(+0.01%)
Dec 24, 2002 4.899 4.899 4.899 4.899 714 +0.70(+16.65%)
Dec 23, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 20, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 19, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
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.