Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.943	9.026	8.846	8.964	200,347	-0.06(-0.69%)
Apr 29, 2004	9.019	9.109	8.936	9.026	745,897	-0.03(-0.31%)
Apr 28, 2004	9.283	9.297	8.943	9.054	737,249	-0.46(-4.81%)
Apr 27, 2004	9.449	9.574	9.449	9.512	126,550	-0.06(-0.58%)
Apr 26, 2004	9.526	9.637	9.408	9.567	278,468	+0.03(+0.36%)
Apr 23, 2004	9.436	9.595	9.401	9.533	317,384	-0.15(-1.51%)
Apr 22, 2004	9.498	9.741	9.366	9.678	191,122	+0.11(+1.16%)
Apr 21, 2004	9.595	9.644	9.470	9.567	167,340	-0.15(-1.50%)
Apr 20, 2004	9.783	9.852	9.706	9.713	501,156	+0.05(+0.50%)
Apr 19, 2004	9.297	9.671	9.297	9.665	606,231	-0.15(-1.55%)
Apr 16, 2004	9.921	9.963	9.540	9.817	277,171	-0.21(-2.08%)
Apr 15, 2004	9.984	10.06	9.905	10.03	168,781	-0.05(-0.48%)
Apr 14, 2004	10.07	10.30	9.887	10.07	212,598	-0.33(-3.20%)
Apr 13, 2004	10.50	10.50	10.34	10.41	146,296	-0.17(-1.64%)
Apr 12, 2004	10.61	10.68	10.48	10.58	77,256	+0.01(+0.07%)
Apr 08, 2004	10.71	10.71	10.55	10.57	153,359	-0.06(-0.59%)
Apr 07, 2004	10.48	10.68	10.48	10.64	145,864	+0.02(+0.22%)
Apr 06, 2004	10.52	10.63	10.48	10.61	274,576	-0.14(-1.32%)
Apr 05, 2004	10.59	10.82	10.50	10.75	146,008	+0.00(+0.00%)
Apr 02, 2004	10.48	10.81	10.23	10.75	412,946	+0.17(+1.64%)
Apr 01, 2004	10.58	10.68	10.50	10.58	124,532	+0.08(+0.79%)
Mar 31, 2004	10.55	10.58	10.44	10.50	142,837	-0.05(-0.46%)
Mar 30, 2004	10.55	10.55	10.26	10.55	369,994	-0.15(-1.43%)
Mar 29, 2004	10.48	10.75	10.48	10.70	102,768	+0.13(+1.25%)
Mar 26, 2004	10.44	10.64	10.44	10.57	50,735	-0.03(-0.33%)
Mar 25, 2004	10.30	10.68	10.30	10.60	185,789	+0.44(+4.30%)
Mar 24, 2004	10.08	10.26	9.998	10.16	410,784	+0.00(+0.00%)
Mar 23, 2004	10.20	10.32	10.07	10.16	238,110	+0.06(+0.55%)
Mar 22, 2004	10.44	10.72	9.894	10.11	318,538	-0.65(-6.00%)
Mar 19, 2004	10.77	10.89	10.68	10.75	33,439	-0.12(-1.09%)
Mar 18, 2004	10.69	10.91	10.68	10.87	48,285	+0.04(+0.39%)
Mar 17, 2004	10.80	10.87	10.66	10.83	111,127	+0.30(+2.86%)
Mar 16, 2004	10.43	10.82	10.41	10.53	452,727	-0.34(-3.15%)
Mar 15, 2004	11.03	11.13	10.72	10.87	211,013	-0.57(-4.97%)
Mar 12, 2004	11.45	11.45	11.28	11.44	96,858	+0.38(+3.45%)
Mar 11, 2004	11.02	11.68	10.94	11.06	361,778	-0.20(-1.79%)
Mar 10, 2004	11.61	11.61	11.15	11.26	147,305	-0.41(-3.51%)
Mar 09, 2004	11.90	11.90	11.53	11.67	266,361	+0.03(+0.24%)
Mar 08, 2004	11.81	11.85	11.55	11.64	301,097	+0.19(+1.70%)
Mar 05, 2004	11.43	11.91	11.39	11.45	740,853	+0.18(+1.60%)
Mar 04, 2004	11.40	11.40	11.04	11.27	52,320	+0.01(+0.13%)
Mar 03, 2004	11.31	11.31	10.86	11.25	218,364	-0.11(-0.98%)
Mar 02, 2004	11.73	11.73	11.36	11.36	164,457	-0.46(-3.93%)
Mar 01, 2004	11.62	11.97	11.46	11.83	374,750	+0.24(+2.10%)
Feb 27, 2004	11.42	11.70	11.34	11.59	161,575	+0.33(+2.96%)
Feb 26, 2004	11.23	11.34	11.16	11.25	147,882	+0.15(+1.31%)
Feb 25, 2004	10.94	11.25	10.85	11.11	336,122	+0.18(+1.65%)
Feb 24, 2004	10.80	10.93	10.62	10.93	193,284	+0.14(+1.29%)
Feb 23, 2004	10.89	10.91	10.70	10.79	216,346	-0.05(-0.45%)
Feb 20, 2004	10.82	11.05	10.69	10.84	254,542	-0.02(-0.19%)
Feb 19, 2004	10.86	10.94	10.75	10.86	143,270	+0.02(+0.20%)
Feb 18, 2004	11.00	11.07	10.76	10.84	137,360	-0.40(-3.53%)
Feb 17, 2004	11.20	11.55	11.08	11.23	139,666	+0.03(+0.25%)
Feb 13, 2004	11.27	11.57	11.20	11.20	273,135	-0.09(-0.80%)
Feb 12, 2004	11.30	11.56	11.16	11.29	396,082	-0.06(-0.49%)
Feb 11, 2004	10.99	11.35	10.91	11.35	159,989	+0.30(+2.70%)
Feb 10, 2004	11.00	11.10	10.86	11.05	98,444	-0.16(-1.42%)
Feb 09, 2004	11.27	11.34	11.11	11.21	127,703	+0.21(+1.88%)
Feb 06, 2004	10.79	11.19	10.23	11.00	326,321	+0.41(+3.92%)
Feb 05, 2004	10.65	10.70	10.40	10.59	127,559	-0.03(-0.25%)
Feb 04, 2004	10.68	10.75	10.54	10.62	76,103	-0.08(-0.71%)
Feb 03, 2004	10.59	10.75	10.59	10.69	56,212	+0.08(+0.79%)

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.