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 (%)
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%)
Aug 01, 2003 7.044 7.228 7.044 7.146 39,500 -0.08(-1.05%)
Jul 31, 2003 7.272 7.278 7.120 7.221 195,288 -0.05(-0.70%)
Jul 30, 2003 6.803 7.272 6.487 7.272 24,648 +0.50(+7.38%)
Jul 29, 2003 6.487 6.848 6.487 6.772 31,600 +0.19(+2.88%)
Jul 28, 2003 6.456 6.690 6.329 6.582 80,738 +0.13(+1.96%)
Jul 25, 2003 6.551 6.551 6.456 6.456 3,950 +0.30(+4.83%)
Jul 24, 2003 6.152 6.158 6.152 6.158 6,162 +0.06(+0.93%)
Jul 23, 2003 6.165 6.165 6.076 6.101 11,534 +0.07(+1.15%)
Jul 22, 2003 6.114 6.196 6.006 6.032 81,686 -0.24(-3.83%)
Jul 21, 2003 6.323 6.323 6.266 6.272 46,610 +0.10(+1.64%)
Jul 18, 2003 6.171 6.323 6.171 6.171 12,640 +0.05(+0.84%)
Jul 17, 2003 6.196 6.392 6.108 6.120 68,888 -0.15(-2.33%)
Jul 16, 2003 6.310 6.329 6.153 6.266 13,430 -0.07(-1.10%)
Jul 15, 2003 6.487 6.487 6.329 6.335 14,378 -0.11(-1.67%)
Jul 14, 2003 6.487 6.487 6.367 6.443 172,220 -0.01(-0.19%)
Jul 11, 2003 6.392 6.481 6.329 6.455 69,520 +0.06(+0.98%)
Jul 10, 2003 6.190 6.646 6.190 6.392 127,032 +0.25(+4.12%)
Jul 09, 2003 6.203 6.203 5.949 6.139 63,990 -0.06(-1.02%)
Jul 08, 2003 6.108 6.247 6.108 6.203 26,860 -0.13(-2.00%)
Jul 07, 2003 6.329 6.677 6.234 6.329 91,482 -0.15(-2.25%)
Jul 03, 2003 6.329 6.487 6.329 6.475 42,344 -0.18(-2.66%)
Jul 02, 2003 6.740 6.740 6.519 6.652 202,398 -0.25(-3.58%)
Jul 01, 2003 6.804 6.930 6.665 6.899 147,098 +0.16(+2.35%)
Jun 30, 2003 6.646 6.804 6.639 6.740 25,912 +0.16(+2.50%)
Jun 27, 2003 6.582 6.582 6.570 6.576 37,920 -0.01(-0.10%)
Jun 26, 2003 6.481 6.627 6.481 6.582 24,648 +0.09(+1.46%)
Jun 25, 2003 6.677 6.677 6.373 6.487 111,074 -0.16(-2.38%)
Jun 24, 2003 6.684 6.772 6.639 6.646 25,912 -0.04(-0.66%)
Jun 23, 2003 6.930 6.930 6.646 6.690 70,468 +0.05(+0.76%)
Jun 20, 2003 6.462 6.778 6.462 6.639 36,182 +0.18(+2.84%)
Jun 19, 2003 6.171 6.835 6.171 6.456 45,346 +0.54(+9.09%)
Jun 18, 2003 5.886 5.918 5.759 5.918 41,080 +0.06(+0.97%)
Jun 17, 2003 5.892 5.911 5.854 5.861 99,540 +0.04(+0.65%)
Jun 16, 2003 5.696 6.032 5.696 5.823 303,361 +0.13(+2.22%)
Jun 13, 2003 5.690 5.981 5.671 5.696 62,884 +0.25(+4.53%)
Jun 12, 2003 5.380 5.538 5.380 5.449 244,110 +0.19(+3.61%)
Jun 11, 2003 5.601 5.601 5.259 5.259 381,255 -0.22(-3.93%)
Jun 10, 2003 5.506 5.506 5.348 5.475 39,026 -0.06(-1.02%)
Jun 09, 2003 5.627 5.696 5.531 5.531 32,864 -0.09(-1.59%)
Jun 06, 2003 5.652 5.703 5.221 5.620 34,602 +0.23(+4.35%)
Jun 05, 2003 5.658 5.658 5.380 5.386 13,430 +0.01(+0.12%)
Jun 04, 2003 5.665 5.665 5.380 5.380 32,232 +0.00(+0.00%)
Jun 03, 2003 5.665 5.665 5.139 5.380 21,014 -0.09(-1.73%)
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.