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 (%)
May 30, 2003 5.095 5.316 5.095 5.158 9,006 +0.49(+10.43%)
May 29, 2003 4.943 5.101 4.671 4.671 21,014 -0.14(-2.89%)
May 28, 2003 4.778 4.810 4.778 4.810 2,370 +0.04(+0.93%)
May 27, 2003 5.063 5.063 4.766 4.766 8,058 -0.18(-3.59%)
May 23, 2003 5.000 5.000 4.943 4.943 8,848 +0.09(+1.83%)
May 22, 2003 4.494 4.854 4.494 4.854 11,060 +0.09(+1.86%)
May 21, 2003 4.842 4.842 4.747 4.766 7,268 +0.06(+1.21%)
May 20, 2003 4.747 4.747 4.709 4.709 6,636 +0.03(+0.54%)
May 19, 2003 4.715 4.715 4.684 4.684 1,738 +0.13(+2.78%)
May 16, 2003 4.557 4.557 4.557 4.557 0 +0.00(+0.00%)
May 15, 2003 4.557 4.557 4.557 4.557 0 +0.00(+0.00%)
May 14, 2003 4.557 4.557 4.557 4.557 1,580 -0.13(-2.70%)
May 13, 2003 4.684 4.684 4.684 4.684 316 +0.05(+1.09%)
May 12, 2003 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
May 09, 2003 4.430 4.633 4.430 4.633 474 +0.84(+22.00%)
May 08, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
May 07, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
May 06, 2003 3.829 3.829 3.797 3.797 474 -0.28(-6.98%)
May 05, 2003 4.272 4.272 3.861 4.082 3,002 +0.59(+17.06%)
May 02, 2003 3.494 3.842 3.487 3.487 790 +0.31(+9.76%)
May 01, 2003 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Apr 30, 2003 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Apr 29, 2003 3.177 3.177 3.177 3.177 158 +0.01(+0.40%)
Apr 28, 2003 3.165 3.165 3.165 3.165 0 +0.00(+0.00%)
Apr 25, 2003 3.165 3.165 3.165 3.165 948 -0.03(-0.99%)
Apr 24, 2003 3.196 3.196 3.196 3.196 0 +0.00(+0.00%)
Apr 23, 2003 3.956 3.956 3.196 3.196 9,796 -0.28(-8.18%)
Apr 22, 2003 3.481 3.481 3.481 3.481 6,952 +0.16(+4.76%)
Apr 21, 2003 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Apr 17, 2003 3.323 3.323 3.323 3.323 0 +0.00(+0.00%)
Apr 16, 2003 3.797 3.924 3.196 3.323 7,426 -0.46(-12.21%)
Apr 15, 2003 3.785 3.785 3.785 3.785 0 +0.00(+0.00%)
Apr 14, 2003 3.785 3.785 3.785 3.785 316 -0.11(-2.76%)
Apr 11, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 10, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 09, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 08, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 07, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 04, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 03, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 02, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Apr 01, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 31, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 28, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 27, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 26, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 25, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 24, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 21, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 20, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 19, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 18, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Mar 17, 2003 3.892 3.892 3.892 3.892 158 +0.03(+0.82%)
Mar 14, 2003 3.797 3.861 3.797 3.861 474 +0.37(+10.71%)
Mar 13, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 12, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 11, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 07, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 06, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 05, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 04, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 03, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 28, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 27, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 26, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 25, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 24, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 21, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 20, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 19, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Feb 18, 2003 3.487 3.487 3.487 3.487 158 -0.78(-18.37%)
Feb 14, 2003 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Feb 13, 2003 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Feb 12, 2003 4.272 4.272 4.272 4.272 158 +0.79(+22.73%)
Feb 11, 2003 3.481 3.481 3.481 3.481 158 +0.00(+0.00%)
Feb 10, 2003 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
Feb 07, 2003 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
Feb 06, 2003 3.481 3.481 3.481 3.481 158 -0.32(-8.33%)
Feb 05, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 30, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 23, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 22, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 21, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 17, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 16, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 15, 2003 3.797 3.797 3.797 3.797 12,640 +0.00(+0.00%)
Jan 14, 2003 3.797 3.797 3.797 3.797 11,060 +0.00(+0.00%)
Jan 13, 2003 3.797 3.797 3.797 3.797 8,690 +0.00(+0.00%)
Jan 10, 2003 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Jan 09, 2003 3.797 3.797 3.797 3.797 632 +0.16(+4.35%)
Jan 08, 2003 3.639 3.639 3.639 3.639 158 +0.00(+0.00%)
Jan 07, 2003 3.639 3.639 3.639 3.639 0 +0.00(+0.00%)
Jan 03, 2003 3.639 3.639 3.639 3.639 632 -0.44(-10.71%)
Jan 02, 2003 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Dec 31, 2002 4.076 4.076 4.076 4.076 632 +0.00(+0.00%)
Dec 30, 2002 4.114 4.114 4.076 4.076 23,226 -0.83(-16.90%)
Dec 27, 2002 4.703 4.905 4.703 4.905 6,478 +0.47(+10.71%)
Dec 26, 2002 4.418 4.430 4.418 4.430 316 +0.00(+0.01%)
Dec 24, 2002 4.430 4.430 4.430 4.430 790 +0.63(+16.65%)
Dec 23, 2002 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Dec 20, 2002 3.797 3.797 3.797 3.797 0 +0.00(+0.00%)
Dec 19, 2002 3.797 3.797 3.797 3.797 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.