Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

26.90 -0.04 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.638 5.883 5.638 5.708 8,138 +0.54(+10.43%)
May 29, 2003 5.470 5.645 5.169 5.169 18,989 -0.15(-2.89%)
May 28, 2003 5.288 5.323 5.288 5.323 2,141 +0.05(+0.93%)
May 27, 2003 5.603 5.603 5.274 5.274 7,281 -0.20(-3.59%)
May 23, 2003 5.533 5.533 5.470 5.470 7,995 +0.10(+1.83%)
May 22, 2003 4.973 5.372 4.973 5.372 9,994 +0.10(+1.86%)
May 21, 2003 5.358 5.358 5.253 5.274 6,567 +0.06(+1.21%)
May 20, 2003 5.253 5.253 5.211 5.211 5,996 +0.03(+0.54%)
May 19, 2003 5.218 5.218 5.183 5.183 1,570 +0.14(+2.78%)
May 16, 2003 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
May 15, 2003 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
May 14, 2003 5.043 5.043 5.043 5.043 1,427 -0.14(-2.70%)
May 13, 2003 5.183 5.183 5.183 5.183 285 +0.06(+1.09%)
May 12, 2003 5.127 5.127 5.127 5.127 0 +0.00(+0.00%)
May 09, 2003 4.903 5.127 4.903 5.127 428 +0.92(+22.00%)
May 08, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
May 07, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
May 06, 2003 4.237 4.237 4.202 4.202 428 -0.32(-6.98%)
May 05, 2003 4.728 4.728 4.272 4.518 2,712 +0.66(+17.06%)
May 02, 2003 3.866 4.251 3.859 3.859 713 +0.34(+9.76%)
May 01, 2003 3.516 3.516 3.516 3.516 0 +0.00(+0.00%)
Apr 30, 2003 3.516 3.516 3.516 3.516 0 +0.00(+0.00%)
Apr 29, 2003 3.516 3.516 3.516 3.516 142 +0.01(+0.40%)
Apr 28, 2003 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Apr 25, 2003 3.502 3.502 3.502 3.502 856 -0.04(-0.99%)
Apr 24, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Apr 23, 2003 4.377 4.377 3.537 3.537 8,852 -0.32(-8.18%)
Apr 22, 2003 3.852 3.852 3.852 3.852 6,282 +0.18(+4.76%)
Apr 21, 2003 3.677 3.677 3.677 3.677 0 +0.00(+0.00%)
Apr 17, 2003 3.677 3.677 3.677 3.677 0 +0.00(+0.00%)
Apr 16, 2003 4.202 4.342 3.537 3.677 6,710 -0.51(-12.21%)
Apr 15, 2003 4.188 4.188 4.188 4.188 0 +0.00(+0.00%)
Apr 14, 2003 4.188 4.188 4.188 4.188 285 -0.12(-2.76%)
Apr 11, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 10, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 09, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 08, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 07, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 04, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 03, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 02, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Apr 01, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 31, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 28, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 27, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 26, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 25, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 24, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 21, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 20, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 19, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 18, 2003 4.307 4.307 4.307 4.307 0 +0.00(+0.00%)
Mar 17, 2003 4.307 4.307 4.307 4.307 142 +0.04(+0.82%)
Mar 14, 2003 4.202 4.272 4.202 4.272 428 +0.41(+10.71%)
Mar 13, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 12, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 11, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 07, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 06, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 05, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 04, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Mar 03, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 28, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 27, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 26, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 25, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 24, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 21, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 20, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 19, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Feb 18, 2003 3.859 3.859 3.859 3.859 142 -0.87(-18.37%)
Feb 14, 2003 4.728 4.728 4.728 4.728 0 +0.00(+0.00%)
Feb 13, 2003 4.728 4.728 4.728 4.728 0 +0.00(+0.00%)
Feb 12, 2003 4.728 4.728 4.728 4.728 142 +0.88(+22.73%)
Feb 11, 2003 3.852 3.852 3.852 3.852 142 +0.00(+0.00%)
Feb 10, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Feb 07, 2003 3.852 3.852 3.852 3.852 0 +0.00(+0.00%)
Feb 06, 2003 3.852 3.852 3.852 3.852 142 -0.35(-8.33%)
Feb 05, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 30, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 23, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 22, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 21, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 17, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 16, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 15, 2003 4.202 4.202 4.202 4.202 11,422 +0.00(+0.00%)
Jan 14, 2003 4.202 4.202 4.202 4.202 9,994 +0.00(+0.00%)
Jan 13, 2003 4.202 4.202 4.202 4.202 7,852 +0.00(+0.00%)
Jan 10, 2003 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Jan 09, 2003 4.202 4.202 4.202 4.202 571 +0.18(+4.35%)
Jan 08, 2003 4.027 4.027 4.027 4.027 142 +0.00(+0.00%)
Jan 07, 2003 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Jan 03, 2003 4.027 4.027 4.027 4.027 571 -0.48(-10.71%)
Jan 02, 2003 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Dec 31, 2002 4.511 4.511 4.511 4.511 571 +0.00(+0.00%)
Dec 30, 2002 4.553 4.553 4.511 4.511 20,988 -0.92(-16.90%)
Dec 27, 2002 5.204 5.428 5.204 5.428 5,853 +0.53(+10.71%)
Dec 26, 2002 4.889 4.903 4.889 4.903 285 +0.00(+0.01%)
Dec 24, 2002 4.902 4.902 4.902 4.902 713 +0.70(+16.65%)
Dec 23, 2002 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Dec 20, 2002 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Dec 19, 2002 4.202 4.202 4.202 4.202 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.