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

Golar Lng Ltd (NQ: GLNG )

25.10 +0.08 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.120 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%)
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.