Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

28.22 +0.48 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.048 8.048 7.944 7.972 18,185 -0.18(-2.21%)
Sep 29, 2003 8.152 8.256 8.048 8.152 3,026 +0.07(+0.86%)
Sep 26, 2003 7.986 8.187 7.979 8.083 150,130 +0.10(+1.22%)
Sep 25, 2003 8.326 8.326 7.986 7.986 32,430 -0.20(-2.46%)
Sep 24, 2003 8.270 8.284 8.187 8.187 50,158 -0.10(-1.17%)
Sep 23, 2003 8.395 8.423 8.201 8.284 48,903 +0.06(+0.76%)
Sep 22, 2003 8.180 8.319 8.034 8.221 90,372 -0.01(-0.17%)
Sep 19, 2003 8.263 8.291 8.104 8.235 146,296 -0.09(-1.08%)
Sep 18, 2003 8.145 8.326 8.145 8.326 55,059 +0.03(+0.33%)
Sep 17, 2003 8.291 8.416 8.187 8.298 61,977 +0.12(+1.53%)
Sep 16, 2003 8.187 8.194 8.110 8.173 50,158 +0.04(+0.51%)
Sep 15, 2003 8.041 8.242 7.999 8.131 85,183 +0.12(+1.56%)
Sep 12, 2003 7.832 8.048 7.771 8.006 66,590 +0.14(+1.76%)
Sep 11, 2003 7.875 7.909 7.771 7.868 8,503 +0.13(+1.70%)
Sep 10, 2003 7.805 7.875 7.736 7.736 32,430 -0.20(-2.53%)
Sep 09, 2003 7.999 7.999 7.882 7.937 163,160 -0.02(-0.26%)
Sep 08, 2003 8.152 8.186 7.958 7.958 510,813 -0.19(-2.30%)
Sep 05, 2003 7.999 8.173 7.923 8.145 474,924 +0.14(+1.73%)
Sep 04, 2003 8.062 8.117 7.986 8.006 679,884 -0.10(-1.21%)
Sep 03, 2003 8.061 8.152 7.951 8.104 200,924 -0.05(-0.59%)
Sep 02, 2003 8.256 8.256 8.069 8.152 115,307 -0.17(-2.08%)
Aug 29, 2003 8.326 8.332 8.249 8.326 93,543 +0.07(+0.84%)
Aug 28, 2003 7.882 8.326 7.875 8.256 145,720 +0.54(+7.01%)
Aug 27, 2003 7.701 7.798 7.701 7.715 41,222 -0.01(-0.18%)
Aug 26, 2003 7.694 7.875 7.694 7.729 37,907 +0.17(+2.20%)
Aug 25, 2003 7.625 7.632 7.542 7.562 22,052 +0.03(+0.46%)
Aug 22, 2003 7.569 7.722 7.528 7.528 68,464 -0.05(-0.64%)
Aug 21, 2003 7.653 7.875 7.562 7.576 28,971 +0.05(+0.65%)
Aug 20, 2003 7.458 7.653 7.458 7.528 39,925 -0.12(-1.54%)
Aug 19, 2003 7.465 7.701 7.465 7.646 44,393 +0.18(+2.42%)
Aug 18, 2003 7.458 7.590 7.396 7.465 161,719 -0.20(-2.62%)
Aug 15, 2003 7.562 7.666 7.562 7.666 2,738 +0.26(+3.46%)
Aug 14, 2003 7.479 7.736 7.389 7.410 11,242 -0.08(-1.11%)
Aug 13, 2003 7.486 7.639 7.486 7.493 100,750 -0.01(-0.18%)
Aug 12, 2003 7.646 7.666 7.493 7.507 38,484 -0.17(-2.18%)
Aug 11, 2003 7.771 7.840 7.666 7.674 66,157 -0.03(-0.35%)
Aug 08, 2003 7.840 7.840 7.569 7.701 84,318 +0.23(+3.06%)
Aug 07, 2003 7.451 7.486 7.354 7.472 3,459 -0.04(-0.55%)
Aug 06, 2003 7.736 7.743 7.354 7.514 38,051 -0.19(-2.43%)
Aug 05, 2003 7.666 7.805 7.666 7.701 16,863 -0.19(-2.37%)
Aug 04, 2003 7.909 7.923 7.819 7.888 21,476 +0.06(+0.71%)
Aug 01, 2003 7.722 7.923 7.722 7.833 36,033 -0.08(-1.05%)
Jul 31, 2003 7.972 7.979 7.804 7.916 178,150 -0.06(-0.70%)
Jul 30, 2003 7.458 7.972 7.111 7.972 22,485 +0.55(+7.38%)
Jul 29, 2003 7.111 7.507 7.111 7.424 28,826 +0.21(+2.88%)
Jul 28, 2003 7.077 7.333 6.938 7.215 73,652 +0.14(+1.96%)
Jul 25, 2003 7.181 7.181 7.077 7.077 3,603 +0.33(+4.83%)
Jul 24, 2003 6.744 6.751 6.744 6.751 5,621 +0.06(+0.93%)
Jul 23, 2003 6.758 6.758 6.660 6.688 10,521 +0.08(+1.15%)
Jul 22, 2003 6.702 6.792 6.584 6.612 74,517 -0.26(-3.83%)
Jul 21, 2003 6.931 6.931 6.869 6.875 42,519 +0.11(+1.64%)
Jul 18, 2003 6.764 6.931 6.764 6.764 11,530 +0.06(+0.84%)
Jul 17, 2003 6.792 7.007 6.695 6.708 62,842 -0.16(-2.33%)
Jul 16, 2003 6.917 6.938 6.744 6.869 12,251 -0.08(-1.10%)
Jul 15, 2003 7.111 7.111 6.938 6.945 13,116 -0.12(-1.67%)
Jul 14, 2003 7.111 7.111 6.980 7.063 157,107 -0.01(-0.19%)
Jul 11, 2003 7.007 7.104 6.938 7.076 63,419 +0.07(+0.98%)
Jul 10, 2003 6.785 7.285 6.785 7.007 115,884 +0.28(+4.12%)
Jul 09, 2003 6.799 6.799 6.522 6.730 58,374 -0.07(-1.02%)
Jul 08, 2003 6.695 6.848 6.695 6.799 24,502 -0.14(-2.00%)
Jul 07, 2003 6.938 7.320 6.834 6.938 83,454 -0.16(-2.25%)
Jul 03, 2003 6.938 7.111 6.938 7.098 38,628 -0.19(-2.66%)
Jul 02, 2003 7.389 7.389 7.146 7.292 184,636 -0.27(-3.58%)
Jul 01, 2003 7.458 7.597 7.306 7.562 134,189 +0.17(+2.35%)
Jun 30, 2003 7.285 7.458 7.278 7.389 23,638 +0.18(+2.50%)
Jun 27, 2003 7.215 7.215 7.202 7.209 34,592 -0.01(-0.10%)
Jun 26, 2003 7.104 7.264 7.104 7.215 22,485 +0.10(+1.46%)
Jun 25, 2003 7.320 7.320 6.986 7.111 101,326 -0.17(-2.38%)
Jun 24, 2003 7.326 7.424 7.278 7.285 23,638 -0.05(-0.66%)
Jun 23, 2003 7.597 7.597 7.285 7.333 64,284 +0.06(+0.76%)
Jun 20, 2003 7.084 7.431 7.084 7.278 33,006 +0.20(+2.84%)
Jun 19, 2003 6.764 7.492 6.764 7.077 41,366 +0.59(+9.09%)
Jun 18, 2003 6.452 6.487 6.314 6.487 37,475 +0.06(+0.97%)
Jun 17, 2003 6.459 6.480 6.418 6.425 90,804 +0.04(+0.65%)
Jun 16, 2003 6.244 6.612 6.244 6.383 276,738 +0.14(+2.22%)
Jun 13, 2003 6.237 6.556 6.216 6.244 57,365 +0.27(+4.53%)
Jun 12, 2003 5.897 6.071 5.897 5.974 222,688 +0.21(+3.61%)
Jun 11, 2003 6.140 6.140 5.765 5.765 347,797 -0.24(-3.93%)
Jun 10, 2003 6.036 6.036 5.863 6.001 35,601 -0.06(-1.02%)
Jun 09, 2003 6.168 6.244 6.063 6.063 29,980 -0.10(-1.59%)
Jun 06, 2003 6.196 6.251 5.724 6.161 31,565 +0.26(+4.35%)
Jun 05, 2003 6.203 6.203 5.897 5.904 12,251 +0.01(+0.12%)
Jun 04, 2003 6.209 6.209 5.897 5.897 29,403 +0.00(+0.00%)
Jun 03, 2003 6.209 6.209 5.634 5.897 19,169 -0.10(-1.73%)
Jun 02, 2003 5.828 6.209 5.620 6.001 42,087 +0.35(+6.13%)
May 30, 2003 5.585 5.828 5.585 5.654 8,215 +0.53(+10.43%)
May 29, 2003 5.419 5.592 5.120 5.120 19,169 -0.15(-2.89%)
May 28, 2003 5.238 5.273 5.238 5.273 2,162 +0.05(+0.93%)
May 27, 2003 5.550 5.550 5.224 5.224 7,350 -0.19(-3.59%)
May 23, 2003 5.481 5.481 5.419 5.419 8,071 +0.10(+1.83%)
May 22, 2003 4.926 5.321 4.926 5.321 10,089 +0.10(+1.86%)
May 21, 2003 5.308 5.308 5.203 5.224 6,630 +0.06(+1.21%)
May 20, 2003 5.203 5.203 5.162 5.162 6,053 +0.03(+0.54%)
May 19, 2003 5.169 5.169 5.134 5.134 1,585 +0.14(+2.78%)
May 16, 2003 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
May 15, 2003 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
May 14, 2003 4.995 4.995 4.995 4.995 1,441 -0.14(-2.70%)
May 13, 2003 5.134 5.134 5.134 5.134 288 +0.06(+1.09%)
May 12, 2003 5.079 5.079 5.079 5.079 0 +0.00(+0.00%)
May 09, 2003 4.857 5.079 4.857 5.079 432 +0.92(+22.00%)
May 08, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
May 07, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
May 06, 2003 4.197 4.197 4.163 4.163 432 -0.31(-6.98%)
May 05, 2003 4.683 4.683 4.232 4.475 2,738 +0.65(+17.06%)
May 02, 2003 3.830 4.211 3.823 3.823 720 +0.34(+9.76%)
May 01, 2003 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Apr 30, 2003 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Apr 29, 2003 3.483 3.483 3.483 3.483 144 +0.01(+0.40%)
Apr 28, 2003 3.469 3.469 3.469 3.469 0 +0.00(+0.00%)
Apr 25, 2003 3.469 3.469 3.469 3.469 864 -0.03(-0.99%)
Apr 24, 2003 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Apr 23, 2003 4.336 4.336 3.504 3.504 8,936 -0.31(-8.18%)
Apr 22, 2003 3.816 3.816 3.816 3.816 6,341 +0.17(+4.76%)
Apr 21, 2003 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Apr 17, 2003 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Apr 16, 2003 4.163 4.302 3.504 3.642 6,774 -0.51(-12.21%)
Apr 15, 2003 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Apr 14, 2003 4.149 4.149 4.149 4.149 288 -0.12(-2.76%)
Apr 11, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 10, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 09, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 08, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 07, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 04, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 03, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 02, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 01, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 31, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 28, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 27, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 26, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 25, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 24, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 21, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 20, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 19, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 18, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 17, 2003 4.267 4.267 4.267 4.267 144 +0.03(+0.82%)
Mar 14, 2003 4.163 4.232 4.163 4.232 432 +0.41(+10.71%)
Mar 13, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 12, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 11, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 07, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 06, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 05, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 04, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Mar 03, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 28, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 27, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 26, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 25, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 24, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 21, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 20, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 19, 2003 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Feb 18, 2003 3.823 3.823 3.823 3.823 144 -0.86(-18.37%)
Feb 14, 2003 4.683 4.683 4.683 4.683 0 +0.00(+0.00%)
Feb 13, 2003 4.683 4.683 4.683 4.683 0 +0.00(+0.00%)
Feb 12, 2003 4.683 4.683 4.683 4.683 144 +0.87(+22.73%)
Feb 11, 2003 3.816 3.816 3.816 3.816 144 +0.00(+0.00%)
Feb 10, 2003 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Feb 07, 2003 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Feb 06, 2003 3.816 3.816 3.816 3.816 144 -0.35(-8.33%)
Feb 05, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 30, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 23, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 22, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 21, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 17, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 16, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 15, 2003 4.163 4.163 4.163 4.163 11,530 +0.00(+0.00%)
Jan 14, 2003 4.163 4.163 4.163 4.163 10,089 +0.00(+0.00%)
Jan 13, 2003 4.163 4.163 4.163 4.163 7,927 +0.00(+0.00%)
Jan 10, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Jan 09, 2003 4.163 4.163 4.163 4.163 576 +0.17(+4.35%)
Jan 08, 2003 3.989 3.989 3.989 3.989 144 +0.00(+0.00%)
Jan 07, 2003 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Jan 03, 2003 3.989 3.989 3.989 3.989 576 -0.48(-10.71%)
Jan 02, 2003 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Dec 31, 2002 4.468 4.468 4.468 4.468 576 +0.00(+0.00%)
Dec 30, 2002 4.510 4.510 4.468 4.468 21,187 -0.91(-16.90%)
Dec 27, 2002 5.155 5.377 5.155 5.377 5,909 +0.52(+10.71%)
Dec 26, 2002 4.843 4.857 4.843 4.857 288 +0.00(+0.01%)
Dec 24, 2002 4.856 4.856 4.856 4.856 720 +0.69(+16.65%)
Dec 23, 2002 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Dec 20, 2002 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Dec 19, 2002 4.163 4.163 4.163 4.163 0 +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.