Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.881	9.881	9.708	9.819	434,152	+0.04(+0.43%)
Feb 25, 2005	9.708	9.881	9.708	9.777	342,548	-0.11(-1.12%)
Feb 24, 2005	9.777	9.902	9.722	9.888	129,052	+0.21(+2.22%)
Feb 23, 2005	9.597	10.09	9.597	9.673	147,197	+0.10(+1.01%)
Feb 22, 2005	9.701	9.833	9.576	9.576	137,207	-0.38(-3.83%)
Feb 18, 2005	9.805	9.957	9.708	9.957	357,470	+0.25(+2.57%)
Feb 17, 2005	9.763	9.763	9.652	9.708	189,853	-0.09(-0.92%)
Feb 16, 2005	9.701	9.798	9.652	9.798	243,487	+0.09(+0.93%)
Feb 15, 2005	9.680	9.729	9.548	9.708	195,498	-0.01(-0.07%)
Feb 14, 2005	9.548	9.722	9.472	9.715	541,790	+0.01(+0.08%)
Feb 11, 2005	9.583	9.756	9.451	9.707	1,016,416	+0.35(+3.70%)
Feb 10, 2005	9.007	9.368	8.980	9.361	940,071	+0.26(+2.90%)
Feb 09, 2005	9.111	9.174	9.000	9.098	253,203	-0.06(-0.61%)
Feb 08, 2005	9.125	9.208	9.088	9.153	227,542	-0.07(-0.75%)
Feb 07, 2005	9.181	9.306	9.098	9.222	731,249	-0.23(-2.44%)
Feb 04, 2005	9.562	9.583	9.437	9.453	186,526	-0.18(-1.85%)
Feb 03, 2005	9.618	9.631	9.549	9.631	127,379	-0.15(-1.56%)
Feb 02, 2005	9.618	9.784	9.618	9.784	330,887	+0.13(+1.36%)
Feb 01, 2005	9.520	9.673	9.479	9.652	129,482	+0.22(+2.36%)
Jan 31, 2005	9.396	9.465	9.396	9.430	176,102	-0.09(-0.95%)
Jan 28, 2005	9.555	9.555	9.458	9.520	82,375	-0.01(-0.15%)
Jan 27, 2005	9.437	9.611	9.437	9.534	437,906	+0.10(+1.10%)
Jan 26, 2005	9.590	9.659	9.195	9.430	368,470	-0.25(-2.58%)
Jan 25, 2005	9.874	9.902	9.666	9.680	301,196	-0.10(-0.99%)
Jan 24, 2005	9.846	9.950	9.729	9.777	164,310	-0.11(-1.12%)
Jan 21, 2005	10.01	10.07	9.888	9.888	129,946	-0.02(-0.21%)
Jan 20, 2005	10.11	10.14	9.812	9.909	410,480	-0.36(-3.51%)
Jan 19, 2005	10.33	10.40	10.23	10.27	211,852	-0.14(-1.33%)
Jan 18, 2005	10.51	10.51	10.33	10.41	402,258	-0.08(-0.79%)
Jan 14, 2005	10.66	10.66	10.48	10.49	235,186	-0.15(-1.43%)
Jan 13, 2005	10.53	10.71	10.52	10.64	198,753	+0.07(+0.66%)
Jan 12, 2005	10.82	10.82	10.55	10.57	308,312	-0.19(-1.74%)
Jan 11, 2005	10.69	10.92	10.62	10.76	1,335,489	+0.17(+1.57%)
Jan 10, 2005	10.70	10.71	10.48	10.60	88,996	-0.01(-0.13%)
Jan 07, 2005	10.76	10.89	10.44	10.61	264,130	-0.14(-1.29%)
Jan 06, 2005	10.51	10.78	10.47	10.75	431,017	+0.28(+2.65%)
Jan 05, 2005	10.27	10.47	10.26	10.47	182,156	-0.01(-0.13%)
Jan 04, 2005	10.53	10.62	10.39	10.48	280,054	-0.02(-0.20%)
Jan 03, 2005	10.43	10.55	10.39	10.51	313,839	+0.18(+1.75%)
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%)

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.