Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.436	9.505	9.200	9.380	148,458	-0.03(-0.37%)
May 27, 2004	9.540	9.658	9.207	9.415	94,264	-0.01(-0.07%)
May 26, 2004	9.227	9.540	9.144	9.422	182,618	+0.07(+0.74%)
May 25, 2004	9.193	9.415	9.054	9.352	103,488	+0.02(+0.22%)
May 24, 2004	9.338	9.387	9.297	9.332	77,832	+0.03(+0.30%)
May 21, 2004	9.304	9.380	9.255	9.304	75,238	+0.19(+2.13%)
May 20, 2004	9.082	9.283	9.019	9.110	152,494	+0.08(+0.92%)
May 19, 2004	9.200	9.415	8.971	9.026	212,310	+0.08(+0.93%)
May 18, 2004	8.874	9.123	8.797	8.943	269,676	+0.07(+0.78%)
May 17, 2004	8.804	8.881	8.742	8.874	140,531	+0.03(+0.31%)
May 14, 2004	9.019	9.054	8.582	8.846	511,534	-0.17(-1.92%)
May 13, 2004	8.888	9.096	8.874	9.019	155,953	+0.22(+2.52%)
May 12, 2004	8.881	8.950	8.721	8.797	198,041	-0.08(-0.86%)
May 11, 2004	8.735	9.005	8.735	8.874	214,184	+0.03(+0.39%)
May 10, 2004	8.832	8.901	8.541	8.839	292,737	-0.49(-5.21%)
May 07, 2004	9.401	9.540	9.193	9.325	281,495	-0.11(-1.18%)
May 06, 2004	9.366	9.498	9.241	9.436	302,106	-0.10(-1.09%)
May 05, 2004	9.505	9.644	9.422	9.540	170,079	+0.12(+1.33%)
May 04, 2004	9.540	9.574	9.234	9.415	195,591	+0.19(+2.03%)
May 03, 2004	9.082	9.338	8.978	9.227	414,387	+0.26(+2.94%)
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%)

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.