Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.991	9.991	9.713	9.887	306,574	-0.03(-0.35%)
Dec 30, 2003	9.894	10.05	9.810	9.921	183,070	-0.10(-0.97%)
Dec 29, 2003	10.00	10.23	9.894	10.02	150,512	-0.01(-0.07%)
Dec 26, 2003	10.02	10.09	9.977	10.03	35,079	+0.10(+1.05%)
Dec 24, 2003	9.991	10.01	9.894	9.921	112,954	-0.06(-0.63%)
Dec 23, 2003	10.06	10.09	9.921	9.984	401,809	-0.24(-2.38%)
Dec 22, 2003	10.17	10.37	10.06	10.23	943,096	-0.07(-0.67%)
Dec 19, 2003	9.977	10.37	9.824	10.30	994,712	+0.52(+5.32%)
Dec 18, 2003	9.401	9.880	9.380	9.776	903,545	+0.45(+4.84%)
Dec 17, 2003	9.089	9.540	9.054	9.325	405,212	+0.27(+2.99%)
Dec 16, 2003	9.019	9.082	8.818	9.054	196,052	+0.07(+0.77%)
Dec 15, 2003	8.978	9.123	8.915	8.985	206,855	+0.10(+1.09%)
Dec 12, 2003	8.846	8.999	8.832	8.888	50,735	-0.10(-1.08%)
Dec 11, 2003	9.054	8.985	8.832	8.985	70,654	-0.07(-0.77%)
Dec 10, 2003	8.957	9.075	8.825	9.054	142,542	+0.23(+2.59%)
Dec 09, 2003	8.777	8.915	8.735	8.825	71,635	+0.08(+0.87%)
Dec 08, 2003	8.742	8.777	8.603	8.749	84,930	+0.15(+1.69%)
Dec 05, 2003	8.603	8.700	8.471	8.603	71,381	+0.00(+0.00%)
Dec 04, 2003	8.430	8.603	8.326	8.603	67,119	+0.31(+3.77%)
Dec 03, 2003	8.443	8.443	8.263	8.291	13,548	-0.03(-0.42%)
Dec 02, 2003	8.312	8.638	8.270	8.326	178,280	-0.15(-1.72%)
Dec 01, 2003	8.242	8.527	8.242	8.471	96,498	+0.15(+1.75%)
Nov 28, 2003	8.291	8.395	8.291	8.326	41,186	+0.14(+1.69%)
Nov 26, 2003	8.152	8.221	8.152	8.187	29,208	+0.07(+0.85%)
Nov 25, 2003	8.152	8.152	8.097	8.117	40,284	-0.01(-0.09%)
Nov 24, 2003	8.055	8.152	8.041	8.124	6,053	+0.08(+1.04%)
Nov 21, 2003	7.847	8.041	7.812	8.041	21,742	-0.13(-1.61%)
Nov 20, 2003	8.166	8.194	8.076	8.173	7,826	-0.03(-0.42%)
Nov 19, 2003	8.201	8.284	8.153	8.208	16,700	+0.02(+0.25%)
Nov 18, 2003	8.159	8.270	8.159	8.187	4,914	+0.08(+0.94%)
Nov 17, 2003	8.256	8.291	8.090	8.110	18,261	-0.18(-2.18%)
Nov 14, 2003	8.284	8.464	8.256	8.291	19,097	+0.01(+0.08%)
Nov 13, 2003	8.194	8.416	8.152	8.284	50,020	+0.24(+2.93%)
Nov 12, 2003	7.972	8.110	7.847	8.048	77,688	+0.20(+2.56%)
Nov 11, 2003	7.909	7.979	7.306	7.847	81,796	-0.22(-2.75%)
Nov 10, 2003	8.221	8.235	8.027	8.069	26,520	-0.26(-3.08%)
Nov 07, 2003	8.381	8.416	8.124	8.326	111,978	-0.12(-1.48%)
Nov 06, 2003	8.173	8.464	8.048	8.450	175,087	+0.35(+4.37%)
Nov 05, 2003	7.854	8.159	7.854	8.097	301,659	+0.26(+3.37%)
Nov 04, 2003	7.875	7.875	7.791	7.833	509,430	-0.07(-0.88%)
Nov 03, 2003	8.041	8.090	7.937	7.902	54,425	-0.24(-2.98%)
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%)

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.