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

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 8.187 8.221 8.083 8.145 273,567 +0.03(+0.34%)
Oct 30, 2003 8.110 8.117 8.097 8.117 37,042 +0.01(+0.09%)
Oct 29, 2003 8.215 8.228 8.083 8.110 17,440 -0.15(-1.76%)
Oct 28, 2003 8.346 8.360 8.215 8.256 50,447 +0.07(+0.85%)
Oct 27, 2003 8.215 8.326 8.166 8.187 10,954 -0.03(-0.34%)
Oct 24, 2003 8.270 8.277 8.187 8.215 30,556 +0.05(+0.59%)
Oct 23, 2003 8.104 8.332 8.048 8.166 77,832 -0.04(-0.51%)
Oct 22, 2003 8.180 8.235 8.090 8.208 34,880 -0.01(-0.08%)
Oct 21, 2003 8.117 8.214 8.090 8.214 20,467 -0.00(-0.01%)
Oct 20, 2003 8.291 8.291 8.110 8.215 53,762 -0.15(-1.74%)
Oct 17, 2003 8.409 8.478 8.221 8.360 129,288 -0.10(-1.23%)
Oct 16, 2003 8.464 8.548 8.464 8.464 101,110 +0.00(+0.01%)
Oct 15, 2003 8.256 8.548 8.201 8.464 337,852 +0.38(+4.71%)
Oct 14, 2003 8.131 8.326 8.062 8.083 484,509 +0.18(+2.28%)
Oct 13, 2003 7.882 8.027 7.736 7.902 28,826 +0.13(+1.70%)
Oct 10, 2003 7.666 7.909 7.625 7.771 10,978 +0.31(+4.09%)
Oct 09, 2003 7.624 7.625 7.458 7.465 23,061 -0.10(-1.28%)
Oct 08, 2003 7.625 7.687 7.458 7.562 21,764 +0.03(+0.46%)
Oct 07, 2003 7.347 7.632 7.347 7.528 56,572 -0.07(-0.91%)
Oct 06, 2003 7.909 7.909 7.500 7.597 8,792 -0.28(-3.52%)
Oct 03, 2003 7.965 8.083 7.659 7.875 169,358 -0.03(-0.44%)
Oct 02, 2003 7.902 7.951 7.569 7.909 29,707 +0.00(+0.00%)
Oct 01, 2003 7.951 7.979 7.909 7.909 15,478 -0.06(-0.78%)
Sep 30, 2003 8.048 8.048 7.944 7.972 18,185 -0.18(-2.21%)
Sep 29, 2003 8.152 8.256 8.048 8.152 3,026 +0.07(+0.86%)
Sep 26, 2003 7.986 8.187 7.979 8.083 150,130 +0.10(+1.22%)
Sep 25, 2003 8.326 8.326 7.986 7.986 32,430 -0.20(-2.46%)
Sep 24, 2003 8.270 8.284 8.187 8.187 50,158 -0.10(-1.17%)
Sep 23, 2003 8.395 8.423 8.201 8.284 48,903 +0.06(+0.76%)
Sep 22, 2003 8.180 8.319 8.034 8.221 90,372 -0.01(-0.17%)
Sep 19, 2003 8.263 8.291 8.104 8.235 146,296 -0.09(-1.08%)
Sep 18, 2003 8.145 8.326 8.145 8.326 55,059 +0.03(+0.33%)
Sep 17, 2003 8.291 8.416 8.187 8.298 61,977 +0.12(+1.53%)
Sep 16, 2003 8.187 8.194 8.110 8.173 50,158 +0.04(+0.51%)
Sep 15, 2003 8.041 8.242 7.999 8.131 85,183 +0.12(+1.56%)
Sep 12, 2003 7.832 8.048 7.771 8.006 66,590 +0.14(+1.76%)
Sep 11, 2003 7.875 7.909 7.771 7.868 8,503 +0.13(+1.70%)
Sep 10, 2003 7.805 7.875 7.736 7.736 32,430 -0.20(-2.53%)
Sep 09, 2003 7.999 7.999 7.882 7.937 163,160 -0.02(-0.26%)
Sep 08, 2003 8.152 8.186 7.958 7.958 510,813 -0.19(-2.30%)
Sep 05, 2003 7.999 8.173 7.923 8.145 474,924 +0.14(+1.73%)
Sep 04, 2003 8.062 8.117 7.986 8.006 679,884 -0.10(-1.21%)
Sep 03, 2003 8.061 8.152 7.951 8.104 200,924 -0.05(-0.59%)
Sep 02, 2003 8.256 8.256 8.069 8.152 115,307 -0.17(-2.08%)
Aug 29, 2003 8.326 8.332 8.249 8.326 93,543 +0.07(+0.84%)
Aug 28, 2003 7.882 8.326 7.875 8.256 145,720 +0.54(+7.01%)
Aug 27, 2003 7.701 7.798 7.701 7.715 41,222 -0.01(-0.18%)
Aug 26, 2003 7.694 7.875 7.694 7.729 37,907 +0.17(+2.20%)
Aug 25, 2003 7.625 7.632 7.542 7.562 22,052 +0.03(+0.46%)
Aug 22, 2003 7.569 7.722 7.528 7.528 68,464 -0.05(-0.64%)
Aug 21, 2003 7.653 7.875 7.562 7.576 28,971 +0.05(+0.65%)
Aug 20, 2003 7.458 7.653 7.458 7.528 39,925 -0.12(-1.54%)
Aug 19, 2003 7.465 7.701 7.465 7.646 44,393 +0.18(+2.42%)
Aug 18, 2003 7.458 7.590 7.396 7.465 161,719 -0.20(-2.62%)
Aug 15, 2003 7.562 7.666 7.562 7.666 2,738 +0.26(+3.46%)
Aug 14, 2003 7.479 7.736 7.389 7.410 11,242 -0.08(-1.11%)
Aug 13, 2003 7.486 7.639 7.486 7.493 100,750 -0.01(-0.18%)
Aug 12, 2003 7.646 7.666 7.493 7.507 38,484 -0.17(-2.18%)
Aug 11, 2003 7.771 7.840 7.666 7.674 66,157 -0.03(-0.35%)
Aug 08, 2003 7.840 7.840 7.569 7.701 84,318 +0.23(+3.06%)
Aug 07, 2003 7.451 7.486 7.354 7.472 3,459 -0.04(-0.55%)
Aug 06, 2003 7.736 7.743 7.354 7.514 38,051 -0.19(-2.43%)
Aug 05, 2003 7.666 7.805 7.666 7.701 16,863 -0.19(-2.37%)
Aug 04, 2003 7.909 7.923 7.819 7.888 21,476 +0.06(+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.