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 (%)
Jan 30, 2004 10.71 11.06 10.57 10.99 207,000 +0.25(+2.35%)
Jan 29, 2004 10.86 10.97 10.17 10.74 308,286 -0.14(-1.29%)
Jan 28, 2004 10.88 11.04 10.68 10.88 895,144 -0.52(-4.55%)
Jan 27, 2004 11.45 11.59 11.28 11.40 481,000 -0.50(-4.24%)
Jan 26, 2004 11.90 12.02 11.55 11.90 176,285 +0.12(+1.01%)
Jan 23, 2004 11.55 11.91 11.45 11.78 327,571 -0.10(-0.88%)
Jan 22, 2004 12.09 12.18 11.89 11.89 609,858 -0.21(-1.74%)
Jan 21, 2004 11.75 12.17 11.62 12.10 291,143 +0.43(+3.72%)
Jan 20, 2004 11.77 11.84 11.20 11.66 610,715 -0.20(-1.65%)
Jan 16, 2004 12.09 12.10 11.70 11.86 299,714 -0.50(-4.02%)
Jan 15, 2004 12.41 12.49 11.76 12.36 295,166 -0.21(-1.67%)
Jan 14, 2004 12.58 12.85 12.50 12.56 231,434 +0.24(+1.99%)
Jan 13, 2004 12.17 12.42 12.08 12.32 476,813 +0.62(+5.26%)
Jan 12, 2004 11.61 11.90 11.55 11.70 181,600 +0.29(+2.58%)
Jan 09, 2004 11.65 11.89 11.19 11.41 403,709 -0.39(-3.32%)
Jan 08, 2004 11.79 11.97 11.70 11.80 504,554 -0.22(-1.81%)
Jan 07, 2004 11.69 12.02 11.54 12.02 1,340,653 +1.52(+14.47%)
Jan 06, 2004 10.24 10.68 10.22 10.50 1,779,145 +0.26(+2.53%)
Jan 05, 2004 9.982 10.28 9.982 10.24 506,715 +0.20(+1.95%)
Jan 02, 2004 10.23 10.26 10.02 10.04 197,857 +0.07(+0.70%)
Dec 31, 2003 10.08 10.08 9.800 9.975 303,857 -0.04(-0.35%)
Dec 30, 2003 9.982 10.14 9.898 10.01 181,447 -0.10(-0.97%)
Dec 29, 2003 10.09 10.32 9.982 10.11 149,178 -0.01(-0.07%)
Dec 26, 2003 10.11 10.18 10.07 10.12 34,768 +0.11(+1.05%)
Dec 24, 2003 10.08 10.10 9.982 10.01 111,953 -0.06(-0.63%)
Dec 23, 2003 10.15 10.19 10.01 10.07 398,247 -0.25(-2.38%)
Dec 22, 2003 10.26 10.46 10.15 10.32 934,737 -0.07(-0.67%)
Dec 19, 2003 10.07 10.46 9.912 10.39 985,895 +0.53(+5.32%)
Dec 18, 2003 9.485 9.968 9.464 9.863 895,536 +0.46(+4.84%)
Dec 17, 2003 9.170 9.625 9.135 9.408 401,620 +0.27(+2.99%)
Dec 16, 2003 9.100 9.163 8.897 9.135 194,314 +0.07(+0.77%)
Dec 15, 2003 9.058 9.205 8.995 9.065 205,021 +0.10(+1.09%)
Dec 12, 2003 8.925 9.079 8.911 8.967 50,285 -0.10(-1.08%)
Dec 11, 2003 9.135 9.065 8.911 9.065 70,028 -0.07(-0.77%)
Dec 10, 2003 9.037 9.156 8.904 9.135 141,278 +0.23(+2.59%)
Dec 09, 2003 8.855 8.995 8.813 8.904 71,000 +0.08(+0.87%)
Dec 08, 2003 8.820 8.855 8.680 8.827 84,177 +0.15(+1.69%)
Dec 05, 2003 8.680 8.778 8.547 8.680 70,748 +0.00(+0.00%)
Dec 04, 2003 8.505 8.680 8.400 8.680 66,524 +0.31(+3.77%)
Dec 03, 2003 8.519 8.519 8.337 8.365 13,428 -0.04(-0.42%)
Dec 02, 2003 8.386 8.716 8.344 8.400 176,700 -0.15(-1.72%)
Dec 01, 2003 8.316 8.603 8.316 8.547 95,642 +0.15(+1.75%)
Nov 28, 2003 8.365 8.470 8.365 8.400 40,821 +0.14(+1.69%)
Nov 26, 2003 8.225 8.295 8.225 8.260 28,950 +0.07(+0.85%)
Nov 25, 2003 8.225 8.225 8.169 8.190 39,927 -0.01(-0.09%)
Nov 24, 2003 8.127 8.225 8.113 8.197 6,000 +0.08(+1.04%)
Nov 21, 2003 7.917 8.113 7.882 8.113 21,550 -0.13(-1.61%)
Nov 20, 2003 8.239 8.267 8.148 8.246 7,757 -0.03(-0.42%)
Nov 19, 2003 8.274 8.358 8.226 8.281 16,552 +0.02(+0.25%)
Nov 18, 2003 8.232 8.344 8.232 8.260 4,871 +0.08(+0.94%)
Nov 17, 2003 8.330 8.365 8.162 8.183 18,100 -0.18(-2.18%)
Nov 14, 2003 8.358 8.540 8.330 8.365 18,928 +0.01(+0.08%)
Nov 13, 2003 8.267 8.491 8.225 8.358 49,577 +0.24(+2.93%)
Nov 12, 2003 8.043 8.183 7.917 8.120 77,000 +0.20(+2.56%)
Nov 11, 2003 7.980 8.050 7.371 7.917 81,071 -0.22(-2.75%)
Nov 10, 2003 8.295 8.309 8.099 8.141 26,285 -0.26(-3.08%)
Nov 07, 2003 8.456 8.491 8.197 8.400 110,985 -0.13(-1.48%)
Nov 06, 2003 8.246 8.540 8.120 8.526 173,535 +0.36(+4.37%)
Nov 05, 2003 7.924 8.232 7.924 8.169 298,986 +0.27(+3.37%)
Nov 04, 2003 7.945 7.945 7.861 7.903 504,914 -0.07(-0.88%)
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.