Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.22	10.33	10.17	10.32	195,267	+0.03(+0.34%)
Dec 30, 2004	10.07	10.44	10.06	10.29	161,665	+0.16(+1.57%)
Dec 29, 2004	10.29	10.32	10.01	10.13	112,776	-0.10(-0.95%)
Dec 28, 2004	10.05	10.32	10.02	10.23	165,991	+0.35(+3.58%)
Dec 27, 2004	10.14	10.23	9.812	9.874	222,235	-0.26(-2.53%)
Dec 23, 2004	9.770	10.13	9.770	10.13	158,636	+0.30(+3.03%)
Dec 22, 2004	9.791	9.916	9.638	9.833	222,812	-0.10(-1.05%)
Dec 21, 2004	9.923	9.999	9.812	9.937	114,651	+0.19(+1.99%)
Dec 20, 2004	9.846	9.978	9.694	9.742	224,399	-0.12(-1.26%)
Dec 17, 2004	10.06	10.06	9.846	9.867	257,568	-0.22(-2.20%)
Dec 16, 2004	10.19	10.19	10.08	10.09	152,868	-0.14(-1.36%)
Dec 15, 2004	10.04	10.30	10.04	10.23	298,381	+0.16(+1.58%)
Dec 14, 2004	10.09	10.17	9.985	10.07	145,513	-0.01(-0.07%)
Dec 13, 2004	9.812	10.08	9.791	10.08	193,104	+0.12(+1.25%)
Dec 10, 2004	9.978	10.12	9.839	9.950	144,503	-0.15(-1.44%)
Dec 09, 2004	9.902	10.21	9.826	10.10	237,378	+0.08(+0.76%)
Dec 08, 2004	9.950	10.07	9.916	10.02	171,904	+0.01(+0.14%)
Dec 07, 2004	10.28	10.37	9.957	10.01	290,449	-0.20(-1.97%)
Dec 06, 2004	10.30	10.33	10.14	10.21	655,025	+0.24(+2.36%)
Dec 03, 2004	9.791	9.971	9.590	9.971	1,023,784	+0.26(+2.71%)
Dec 02, 2004	10.40	10.40	9.673	9.708	999,700	-0.69(-6.67%)
Dec 01, 2004	10.57	10.57	10.28	10.40	712,135	+0.12(+1.14%)
Nov 30, 2004	10.31	10.51	10.15	10.28	537,346	-0.08(-0.73%)
Nov 29, 2004	10.89	10.99	10.05	10.36	2,225,674	-1.33(-11.39%)
Nov 26, 2004	11.19	11.93	11.18	11.69	408,129	+0.82(+7.53%)
Nov 24, 2004	11.02	11.03	10.61	10.87	296,074	-0.05(-0.45%)
Nov 23, 2004	11.02	11.06	10.78	10.92	111,911	-0.04(-0.38%)
Nov 22, 2004	10.93	11.05	10.92	10.96	240,695	-0.17(-1.50%)
Nov 19, 2004	11.02	11.16	11.02	11.13	295,497	+0.31(+2.82%)
Nov 18, 2004	10.98	11.03	10.75	10.82	310,783	-0.13(-1.20%)
Nov 17, 2004	10.87	11.16	10.86	10.96	187,191	+0.24(+2.27%)
Nov 16, 2004	11.01	11.14	10.68	10.71	273,432	-0.36(-3.26%)
Nov 15, 2004	11.30	11.41	11.05	11.07	242,137	-0.15(-1.36%)
Nov 12, 2004	11.37	11.37	11.06	11.23	184,307	-0.17(-1.52%)
Nov 11, 2004	11.34	11.44	11.31	11.40	254,972	-0.08(-0.66%)
Nov 10, 2004	11.59	11.62	11.44	11.48	150,993	-0.17(-1.49%)
Nov 09, 2004	11.12	11.87	11.10	11.65	627,336	+0.40(+3.58%)
Nov 08, 2004	11.28	11.29	11.17	11.25	47,446	-0.06(-0.55%)
Nov 05, 2004	11.45	11.55	11.27	11.31	54,513	-0.12(-1.09%)
Nov 04, 2004	11.35	11.50	11.26	11.43	107,151	+0.06(+0.55%)
Nov 03, 2004	11.39	11.42	11.27	11.37	107,728	+0.17(+1.48%)
Nov 02, 2004	11.29	11.51	11.21	11.21	136,427	+0.06(+0.56%)
Nov 01, 2004	11.16	11.43	11.05	11.14	233,484	-0.03(-0.25%)
Oct 29, 2004	10.83	11.23	10.83	11.17	163,107	+0.10(+0.94%)
Oct 28, 2004	10.75	11.09	10.60	11.07	257,568	-0.03(-0.25%)
Oct 27, 2004	11.45	11.60	11.05	11.09	279,777	-0.36(-3.15%)
Oct 26, 2004	11.29	11.50	11.27	11.46	90,567	-0.07(-0.60%)
Oct 25, 2004	11.48	11.56	11.27	11.52	73,982	-0.06(-0.48%)
Oct 22, 2004	11.68	11.94	11.55	11.58	322,898	-0.03(-0.24%)
Oct 21, 2004	11.27	11.62	11.16	11.61	283,815	+0.43(+3.85%)
Oct 20, 2004	10.89	11.28	10.65	11.18	486,870	+0.11(+1.00%)
Oct 19, 2004	11.09	11.14	11.02	11.07	116,814	+0.03(+0.31%)
Oct 18, 2004	11.27	11.27	10.90	11.03	278,912	-0.19(-1.73%)
Oct 15, 2004	11.27	11.32	11.17	11.23	98,499	-0.08(-0.67%)
Oct 14, 2004	11.02	11.37	10.84	11.30	464,229	-0.23(-1.99%)
Oct 13, 2004	11.74	11.86	11.27	11.53	214,159	-0.09(-0.78%)
Oct 12, 2004	11.83	11.88	11.47	11.62	216,899	-0.10(-0.89%)
Oct 11, 2004	12.19	12.19	11.68	11.73	278,047	-0.51(-4.19%)
Oct 08, 2004	12.20	12.52	12.16	12.24	504,032	-0.24(-1.94%)
Oct 07, 2004	12.27	12.94	12.27	12.48	1,259,864	+0.28(+2.27%)
Oct 06, 2004	11.44	12.63	11.34	12.20	1,218,763	+0.90(+7.98%)
Oct 05, 2004	10.91	11.43	10.81	11.30	619,404	+0.44(+4.09%)
Oct 04, 2004	10.80	10.92	10.75	10.86	226,850	-0.06(-0.51%)

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.