Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.84	11.23	10.84	11.18	163,016	+0.10(+0.94%)
Oct 28, 2004	10.75	11.10	10.60	11.07	257,424	-0.03(-0.25%)
Oct 27, 2004	11.45	11.61	11.06	11.10	279,621	-0.36(-3.15%)
Oct 26, 2004	11.29	11.51	11.28	11.46	90,516	-0.07(-0.60%)
Oct 25, 2004	11.48	11.57	11.28	11.53	73,941	-0.06(-0.48%)
Oct 22, 2004	11.69	11.95	11.55	11.59	322,717	-0.03(-0.24%)
Oct 21, 2004	11.28	11.63	11.17	11.61	283,657	+0.43(+3.85%)
Oct 20, 2004	10.90	11.29	10.66	11.18	486,599	+0.11(+1.00%)
Oct 19, 2004	11.10	11.15	11.02	11.07	116,749	+0.03(+0.31%)
Oct 18, 2004	11.27	11.27	10.91	11.04	278,756	-0.19(-1.73%)
Oct 15, 2004	11.28	11.32	11.18	11.23	98,444	-0.08(-0.68%)
Oct 14, 2004	11.02	11.38	10.85	11.31	463,970	-0.23(-1.98%)
Oct 13, 2004	11.75	11.86	11.27	11.54	214,040	-0.09(-0.78%)
Oct 12, 2004	11.84	11.89	11.48	11.63	216,778	-0.10(-0.89%)
Oct 11, 2004	12.20	12.20	11.69	11.73	277,892	-0.51(-4.19%)
Oct 08, 2004	12.21	12.53	12.16	12.25	503,751	-0.24(-1.94%)
Oct 07, 2004	12.28	12.95	12.27	12.49	1,259,162	+0.28(+2.27%)
Oct 06, 2004	11.45	12.64	11.34	12.21	1,218,083	+0.90(+7.98%)
Oct 05, 2004	10.92	11.43	10.82	11.31	619,059	+0.44(+4.09%)
Oct 04, 2004	10.81	10.93	10.76	10.86	226,724	-0.06(-0.51%)
Oct 01, 2004	10.70	10.96	10.61	10.92	194,005	+0.08(+0.70%)
Sep 30, 2004	10.82	10.98	10.71	10.84	183,771	+0.21(+1.96%)
Sep 29, 2004	10.37	10.82	10.37	10.64	155,665	+0.50(+4.93%)
Sep 28, 2004	10.23	10.27	10.00	10.14	48,429	+0.14(+1.39%)
Sep 27, 2004	10.09	10.21	9.991	9.998	40,501	-0.01(-0.07%)
Sep 24, 2004	10.12	10.18	9.935	10.00	86,625	-0.19(-1.84%)
Sep 23, 2004	10.26	10.27	10.16	10.19	30,556	+0.02(+0.20%)
Sep 22, 2004	10.21	10.33	10.06	10.17	125,253	-0.39(-3.68%)
Sep 21, 2004	10.57	10.60	10.37	10.56	94,120	+0.06(+0.53%)
Sep 20, 2004	10.64	10.79	10.47	10.50	78,841	-0.13(-1.24%)
Sep 17, 2004	10.50	10.75	10.43	10.64	122,370	+0.26(+2.47%)
Sep 16, 2004	10.23	10.41	10.23	10.38	26,340	+0.08(+0.74%)
Sep 15, 2004	10.32	10.42	10.27	10.30	104,786	-0.27(-2.56%)
Sep 14, 2004	10.60	10.67	10.51	10.57	103,777	-0.03(-0.26%)
Sep 13, 2004	10.46	10.68	10.39	10.60	204,815	+0.10(+0.99%)
Sep 10, 2004	10.57	10.73	10.50	10.50	93,687	-0.13(-1.24%)
Sep 09, 2004	10.33	10.67	10.32	10.63	271,117	+0.24(+2.34%)
Sep 08, 2004	10.39	10.41	10.22	10.39	46,555	+0.19(+1.91%)
Sep 07, 2004	10.04	10.39	9.977	10.19	69,112	+0.10(+0.96%)
Sep 03, 2004	10.08	10.19	10.01	10.09	78,265	-0.01(-0.14%)
Sep 02, 2004	10.11	10.14	10.03	10.11	71,346	+0.26(+2.68%)
Sep 01, 2004	9.713	10.23	9.602	9.845	72,211	+0.15(+1.57%)
Aug 31, 2004	9.609	9.692	9.491	9.692	54,050	+0.14(+1.45%)
Aug 30, 2004	9.602	9.658	9.505	9.554	84,030	+0.05(+0.51%)
Aug 27, 2004	9.408	9.540	9.408	9.505	71,635	+0.03(+0.37%)
Aug 26, 2004	9.671	9.699	9.443	9.470	32,142	-0.08(-0.80%)
Aug 25, 2004	9.630	9.776	9.533	9.547	29,259	-0.05(-0.51%)
Aug 24, 2004	9.637	9.755	9.477	9.595	41,799	-0.03(-0.36%)
Aug 23, 2004	9.769	9.921	9.630	9.630	37,907	-0.12(-1.21%)
Aug 20, 2004	9.942	10.06	9.713	9.748	105,257	-0.35(-3.50%)
Aug 19, 2004	10.09	10.34	10.07	10.10	80,859	+0.10(+0.97%)
Aug 18, 2004	9.887	10.23	9.887	10.00	92,739	+0.14(+1.41%)
Aug 17, 2004	10.02	10.02	9.776	9.866	33,151	-0.12(-1.18%)
Aug 16, 2004	9.796	10.03	9.789	9.984	71,346	+0.34(+3.53%)
Aug 13, 2004	9.692	9.699	9.096	9.644	77,832	+0.15(+1.53%)
Aug 12, 2004	9.623	9.790	9.484	9.498	36,033	-0.31(-3.18%)
Aug 11, 2004	9.658	9.831	9.588	9.810	50,303	+0.02(+0.21%)
Aug 10, 2004	9.803	9.928	9.713	9.789	46,555	-0.06(-0.63%)
Aug 09, 2004	10.06	10.08	9.811	9.852	29,518	+0.03(+0.35%)
Aug 06, 2004	10.11	10.12	9.783	9.817	71,346	-0.15(-1.46%)
Aug 05, 2004	10.13	10.18	9.928	9.962	60,248	-0.18(-1.79%)
Aug 04, 2004	10.22	10.28	10.03	10.14	125,541	-0.26(-2.47%)
Aug 03, 2004	10.48	10.54	10.33	10.40	69,008	-0.27(-2.54%)

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.