Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.