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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 7.967 7.974 7.800 7.912 178,250 -0.06(-0.70%)
Jul 30, 2003 7.453 7.967 7.107 7.967 22,497 +0.55(+7.38%)
Jul 29, 2003 7.107 7.503 7.107 7.419 28,843 +0.21(+2.88%)
Jul 28, 2003 7.073 7.329 6.934 7.211 73,694 +0.14(+1.96%)
Jul 25, 2003 7.177 7.177 7.073 7.073 3,605 +0.33(+4.83%)
Jul 24, 2003 6.740 6.747 6.740 6.747 5,624 +0.06(+0.93%)
Jul 23, 2003 6.754 6.754 6.657 6.684 10,527 +0.08(+1.15%)
Jul 22, 2003 6.698 6.788 6.580 6.608 74,559 -0.26(-3.83%)
Jul 21, 2003 6.927 6.927 6.865 6.872 42,543 +0.11(+1.64%)
Jul 18, 2003 6.761 6.927 6.761 6.761 11,537 +0.06(+0.84%)
Jul 17, 2003 6.788 7.003 6.691 6.705 62,877 -0.16(-2.33%)
Jul 16, 2003 6.913 6.934 6.741 6.865 12,258 -0.08(-1.10%)
Jul 15, 2003 7.107 7.107 6.934 6.941 13,123 -0.12(-1.67%)
Jul 14, 2003 7.107 7.107 6.976 7.059 157,194 -0.01(-0.19%)
Jul 11, 2003 7.003 7.100 6.934 7.072 63,454 +0.07(+0.98%)
Jul 10, 2003 6.782 7.281 6.782 7.003 115,949 +0.28(+4.12%)
Jul 09, 2003 6.795 6.795 6.518 6.726 58,407 -0.07(-1.02%)
Jul 08, 2003 6.691 6.844 6.691 6.795 24,516 -0.14(-2.00%)
Jul 07, 2003 6.934 7.315 6.830 6.934 83,500 -0.16(-2.25%)
Jul 03, 2003 6.934 7.107 6.934 7.094 38,649 -0.19(-2.66%)
Jul 02, 2003 7.385 7.385 7.142 7.288 184,739 -0.27(-3.58%)
Jul 01, 2003 7.454 7.593 7.302 7.558 134,264 +0.17(+2.35%)
Jun 30, 2003 7.281 7.454 7.274 7.385 23,651 +0.18(+2.50%)
Jun 27, 2003 7.211 7.211 7.198 7.205 34,611 -0.01(-0.10%)
Jun 26, 2003 7.100 7.260 7.100 7.211 22,497 +0.10(+1.46%)
Jun 25, 2003 7.315 7.315 6.982 7.107 101,383 -0.17(-2.38%)
Jun 24, 2003 7.322 7.419 7.274 7.281 23,651 -0.05(-0.66%)
Jun 23, 2003 7.593 7.593 7.281 7.329 64,320 +0.06(+0.76%)
Jun 20, 2003 7.080 7.426 7.080 7.274 33,025 +0.20(+2.84%)
Jun 19, 2003 6.761 7.488 6.761 7.073 41,389 +0.59(+9.09%)
Jun 18, 2003 6.449 6.483 6.310 6.483 37,495 +0.06(+0.97%)
Jun 17, 2003 6.456 6.476 6.414 6.421 90,855 +0.04(+0.65%)
Jun 16, 2003 6.241 6.608 6.241 6.379 276,893 +0.14(+2.22%)
Jun 13, 2003 6.234 6.553 6.213 6.241 57,397 +0.27(+4.53%)
Jun 12, 2003 5.894 6.067 5.894 5.970 222,812 +0.21(+3.61%)
Jun 11, 2003 6.137 6.137 5.762 5.762 347,991 -0.24(-3.93%)
Jun 10, 2003 6.033 6.033 5.859 5.998 35,621 -0.06(-1.02%)
Jun 09, 2003 6.164 6.241 6.060 6.060 29,996 -0.10(-1.59%)
Jun 06, 2003 6.192 6.248 5.721 6.157 31,583 +0.26(+4.35%)
Jun 05, 2003 6.199 6.199 5.894 5.901 12,258 +0.01(+0.12%)
Jun 04, 2003 6.206 6.206 5.894 5.894 29,419 +0.00(+0.00%)
Jun 03, 2003 6.206 6.206 5.630 5.894 19,180 -0.10(-1.73%)
Jun 02, 2003 5.825 6.206 5.617 5.998 42,110 +0.35(+6.14%)
May 30, 2003 5.582 5.825 5.582 5.651 8,220 +0.53(+10.43%)
May 29, 2003 5.416 5.589 5.117 5.117 19,180 -0.15(-2.89%)
May 28, 2003 5.235 5.270 5.235 5.270 2,163 +0.05(+0.93%)
May 27, 2003 5.547 5.547 5.221 5.221 7,354 -0.19(-3.59%)
May 23, 2003 5.478 5.478 5.416 5.416 8,076 +0.10(+1.83%)
May 22, 2003 4.923 5.318 4.923 5.318 10,095 +0.10(+1.86%)
May 21, 2003 5.305 5.305 5.201 5.221 6,633 +0.06(+1.21%)
May 20, 2003 5.201 5.201 5.159 5.159 6,057 +0.03(+0.54%)
May 19, 2003 5.166 5.166 5.131 5.131 1,586 +0.14(+2.78%)
May 16, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
May 15, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
May 14, 2003 4.993 4.993 4.993 4.993 1,442 -0.14(-2.70%)
May 13, 2003 5.131 5.131 5.131 5.131 288 +0.06(+1.09%)
May 12, 2003 5.076 5.076 5.076 5.076 0 +0.00(+0.00%)
May 09, 2003 4.854 5.076 4.854 5.076 432 +0.92(+22.00%)
May 08, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 07, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 06, 2003 4.195 4.195 4.160 4.160 432 -0.31(-6.98%)
May 05, 2003 4.681 4.681 4.230 4.472 2,740 +0.65(+17.06%)
May 02, 2003 3.828 4.209 3.821 3.821 721 +0.34(+9.76%)
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.