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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.468 7.500 7.373 7.430 299,885 +0.03(+0.34%)
Oct 30, 2003 7.399 7.405 7.386 7.405 40,606 +0.01(+0.09%)
Oct 29, 2003 7.494 7.506 7.373 7.399 19,118 -0.13(-1.76%)
Oct 28, 2003 7.614 7.627 7.494 7.532 55,300 +0.06(+0.85%)
Oct 27, 2003 7.494 7.595 7.449 7.468 12,008 -0.03(-0.34%)
Oct 24, 2003 7.544 7.551 7.468 7.494 33,496 +0.04(+0.59%)
Oct 23, 2003 7.392 7.601 7.342 7.449 85,320 -0.04(-0.51%)
Oct 22, 2003 7.462 7.513 7.380 7.487 38,236 -0.01(-0.08%)
Oct 21, 2003 7.405 7.493 7.380 7.493 22,436 -0.00(-0.01%)
Oct 20, 2003 7.563 7.563 7.399 7.494 58,934 -0.13(-1.74%)
Oct 17, 2003 7.671 7.734 7.500 7.627 141,726 -0.09(-1.23%)
Oct 16, 2003 7.721 7.797 7.721 7.721 110,837 +0.00(+0.01%)
Oct 15, 2003 7.532 7.797 7.481 7.721 370,353 +0.35(+4.71%)
Oct 14, 2003 7.418 7.595 7.354 7.373 531,118 +0.16(+2.28%)
Oct 13, 2003 7.190 7.323 7.057 7.209 31,600 +0.12(+1.70%)
Oct 10, 2003 6.994 7.215 6.956 7.089 12,034 +0.28(+4.09%)
Oct 09, 2003 6.955 6.956 6.804 6.810 25,280 -0.09(-1.28%)
Oct 08, 2003 6.956 7.013 6.804 6.899 23,858 +0.03(+0.46%)
Oct 07, 2003 6.703 6.962 6.703 6.867 62,015 -0.06(-0.91%)
Oct 06, 2003 7.215 7.215 6.842 6.930 9,638 -0.25(-3.52%)
Oct 03, 2003 7.266 7.373 6.987 7.184 185,650 -0.03(-0.44%)
Oct 02, 2003 7.209 7.253 6.905 7.215 32,565 +0.00(+0.00%)
Oct 01, 2003 7.253 7.278 7.215 7.215 16,967 -0.06(-0.78%)
Sep 30, 2003 7.342 7.342 7.247 7.272 19,934 -0.16(-2.21%)
Sep 29, 2003 7.437 7.532 7.342 7.437 3,318 +0.06(+0.86%)
Sep 26, 2003 7.285 7.468 7.278 7.373 164,573 +0.09(+1.22%)
Sep 25, 2003 7.595 7.595 7.285 7.285 35,550 -0.18(-2.46%)
Sep 24, 2003 7.544 7.557 7.468 7.468 54,984 -0.09(-1.17%)
Sep 23, 2003 7.658 7.684 7.481 7.557 53,608 +0.06(+0.76%)
Sep 22, 2003 7.462 7.589 7.329 7.500 99,066 -0.01(-0.17%)
Sep 19, 2003 7.538 7.563 7.392 7.513 160,370 -0.08(-1.08%)
Sep 18, 2003 7.430 7.595 7.430 7.595 60,356 +0.03(+0.33%)
Sep 17, 2003 7.563 7.677 7.468 7.570 67,940 +0.11(+1.53%)
Sep 16, 2003 7.468 7.475 7.399 7.456 54,984 +0.04(+0.51%)
Sep 15, 2003 7.335 7.519 7.297 7.418 93,378 +0.11(+1.56%)
Sep 12, 2003 7.145 7.342 7.089 7.304 72,996 +0.13(+1.76%)
Sep 11, 2003 7.184 7.215 7.089 7.177 9,322 +0.12(+1.70%)
Sep 10, 2003 7.120 7.184 7.057 7.057 35,550 -0.18(-2.53%)
Sep 09, 2003 7.297 7.297 7.190 7.240 178,856 -0.02(-0.26%)
Sep 08, 2003 7.437 7.468 7.259 7.259 559,954 -0.17(-2.30%)
Sep 05, 2003 7.297 7.456 7.228 7.430 520,611 +0.13(+1.73%)
Sep 04, 2003 7.354 7.405 7.285 7.304 745,288 -0.09(-1.21%)
Sep 03, 2003 7.354 7.437 7.253 7.393 220,252 -0.04(-0.59%)
Sep 02, 2003 7.532 7.532 7.361 7.437 126,400 -0.16(-2.08%)
Aug 29, 2003 7.595 7.601 7.525 7.595 102,542 +0.06(+0.84%)
Aug 28, 2003 7.190 7.595 7.184 7.532 159,738 +0.49(+7.01%)
Aug 27, 2003 7.025 7.114 7.025 7.038 45,188 -0.01(-0.18%)
Aug 26, 2003 7.019 7.184 7.019 7.051 41,554 +0.15(+2.20%)
Aug 25, 2003 6.956 6.962 6.880 6.899 24,174 +0.03(+0.46%)
Aug 22, 2003 6.905 7.044 6.867 6.867 75,050 -0.04(-0.64%)
Aug 21, 2003 6.981 7.184 6.899 6.911 31,758 +0.04(+0.65%)
Aug 20, 2003 6.804 6.981 6.804 6.867 43,766 -0.11(-1.54%)
Aug 19, 2003 6.810 7.025 6.810 6.975 48,664 +0.16(+2.42%)
Aug 18, 2003 6.804 6.924 6.747 6.810 177,276 -0.18(-2.62%)
Aug 15, 2003 6.899 6.994 6.899 6.994 3,002 +0.23(+3.46%)
Aug 14, 2003 6.823 7.057 6.740 6.759 12,324 -0.08(-1.11%)
Aug 13, 2003 6.829 6.968 6.829 6.835 110,442 -0.01(-0.18%)
Aug 12, 2003 6.975 6.994 6.835 6.848 42,186 -0.15(-2.18%)
Aug 11, 2003 7.089 7.152 6.994 7.001 72,522 -0.02(-0.35%)
Aug 08, 2003 7.152 7.152 6.905 7.025 92,430 +0.21(+3.06%)
Aug 07, 2003 6.797 6.829 6.709 6.816 3,792 -0.04(-0.55%)
Aug 06, 2003 7.057 7.063 6.709 6.854 41,712 -0.17(-2.43%)
Aug 05, 2003 6.994 7.120 6.994 7.025 18,486 -0.17(-2.37%)
Aug 04, 2003 7.215 7.228 7.133 7.196 23,542 +0.05(+0.71%)
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.