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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.260 8.295 8.155 8.218 271,143 +0.03(+0.34%)
Oct 30, 2003 8.183 8.190 8.169 8.190 36,714 +0.01(+0.09%)
Oct 29, 2003 8.288 8.302 8.155 8.183 17,285 -0.15(-1.76%)
Oct 28, 2003 8.421 8.435 8.288 8.330 50,000 +0.07(+0.85%)
Oct 27, 2003 8.288 8.400 8.239 8.260 10,857 -0.03(-0.34%)
Oct 24, 2003 8.344 8.351 8.260 8.288 30,285 +0.05(+0.59%)
Oct 23, 2003 8.176 8.407 8.120 8.239 77,142 -0.04(-0.51%)
Oct 22, 2003 8.253 8.309 8.162 8.281 34,571 -0.01(-0.08%)
Oct 21, 2003 8.190 8.287 8.162 8.287 20,285 -0.00(-0.01%)
Oct 20, 2003 8.365 8.365 8.183 8.288 53,285 -0.15(-1.74%)
Oct 17, 2003 8.484 8.554 8.295 8.435 128,143 -0.10(-1.23%)
Oct 16, 2003 8.539 8.624 8.540 8.540 100,214 +0.00(+0.01%)
Oct 15, 2003 8.330 8.624 8.274 8.539 334,857 +0.38(+4.71%)
Oct 14, 2003 8.204 8.400 8.134 8.155 480,214 +0.18(+2.28%)
Oct 13, 2003 7.952 8.099 7.805 7.973 28,571 +0.13(+1.70%)
Oct 10, 2003 7.735 7.980 7.693 7.840 10,881 +0.31(+4.09%)
Oct 09, 2003 7.692 7.693 7.525 7.532 22,857 -0.10(-1.28%)
Oct 08, 2003 7.693 7.756 7.525 7.630 21,571 +0.04(+0.46%)
Oct 07, 2003 7.413 7.700 7.413 7.595 56,071 -0.07(-0.91%)
Oct 06, 2003 7.980 7.980 7.567 7.665 8,714 -0.28(-3.52%)
Oct 03, 2003 8.036 8.155 7.728 7.945 167,857 -0.04(-0.44%)
Oct 02, 2003 7.973 8.022 7.637 7.980 29,444 +0.00(+0.00%)
Oct 01, 2003 8.022 8.050 7.980 7.980 15,341 -0.06(-0.78%)
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%)
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.