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

Golar Lng Ltd (NQ: GLNG )

27.21 +0.32 (+1.17%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 20, 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 (%)
Aug 29, 2003 8.405 8.412 8.328 8.405 92,662 +0.07(+0.84%)
Aug 28, 2003 7.956 8.405 7.949 8.335 144,348 +0.55(+7.01%)
Aug 27, 2003 7.774 7.872 7.774 7.788 40,834 -0.01(-0.18%)
Aug 26, 2003 7.767 7.949 7.767 7.802 37,550 +0.17(+2.20%)
Aug 25, 2003 7.697 7.704 7.613 7.634 21,844 +0.04(+0.46%)
Aug 22, 2003 7.641 7.795 7.599 7.599 67,819 -0.05(-0.64%)
Aug 21, 2003 7.725 7.949 7.634 7.648 28,698 +0.05(+0.65%)
Aug 20, 2003 7.529 7.725 7.529 7.599 39,549 -0.12(-1.54%)
Aug 19, 2003 7.536 7.774 7.536 7.718 43,975 +0.18(+2.42%)
Aug 18, 2003 7.529 7.662 7.466 7.536 160,196 -0.20(-2.62%)
Aug 15, 2003 7.634 7.739 7.634 7.739 2,712 +0.26(+3.46%)
Aug 14, 2003 7.550 7.809 7.459 7.480 11,136 -0.08(-1.11%)
Aug 13, 2003 7.557 7.711 7.557 7.564 99,801 -0.01(-0.18%)
Aug 12, 2003 7.718 7.739 7.564 7.578 38,121 -0.17(-2.18%)
Aug 11, 2003 7.844 7.914 7.739 7.747 65,534 -0.03(-0.35%)
Aug 08, 2003 7.914 7.914 7.641 7.774 83,524 +0.23(+3.06%)
Aug 07, 2003 7.522 7.557 7.424 7.543 3,426 -0.04(-0.55%)
Aug 06, 2003 7.809 7.816 7.424 7.585 37,693 -0.19(-2.43%)
Aug 05, 2003 7.739 7.879 7.739 7.774 16,704 -0.19(-2.37%)
Aug 04, 2003 7.984 7.998 7.893 7.963 21,273 +0.06(+0.71%)
Aug 01, 2003 7.795 7.998 7.795 7.907 35,694 -0.08(-1.05%)
Jul 31, 2003 8.047 8.054 7.879 7.991 176,473 -0.06(-0.70%)
Jul 30, 2003 7.528 8.047 7.179 8.047 22,273 +0.55(+7.38%)
Jul 29, 2003 7.179 7.578 7.179 7.494 28,555 +0.21(+2.88%)
Jul 28, 2003 7.144 7.403 7.004 7.284 72,959 +0.14(+1.96%)
Jul 25, 2003 7.249 7.249 7.144 7.144 3,569 +0.33(+4.83%)
Jul 24, 2003 6.808 6.815 6.808 6.815 5,568 +0.06(+0.93%)
Jul 23, 2003 6.822 6.822 6.724 6.752 10,422 +0.08(+1.15%)
Jul 22, 2003 6.766 6.857 6.647 6.675 73,816 -0.27(-3.83%)
Jul 21, 2003 6.997 6.997 6.934 6.941 42,119 +0.11(+1.64%)
Jul 18, 2003 6.829 6.997 6.829 6.829 11,422 +0.06(+0.84%)
Jul 17, 2003 6.857 7.074 6.759 6.772 62,251 -0.16(-2.33%)
Jul 16, 2003 6.983 7.004 6.808 6.934 12,136 -0.08(-1.10%)
Jul 15, 2003 7.179 7.179 7.004 7.011 12,992 -0.12(-1.67%)
Jul 14, 2003 7.179 7.179 7.046 7.130 155,627 -0.01(-0.19%)
Jul 11, 2003 7.074 7.172 7.004 7.143 62,822 +0.07(+0.98%)
Jul 10, 2003 6.850 7.354 6.850 7.074 114,793 +0.28(+4.12%)
Jul 09, 2003 6.864 6.864 6.584 6.794 57,824 -0.07(-1.02%)
Jul 08, 2003 6.759 6.913 6.759 6.864 24,272 -0.14(-2.00%)
Jul 07, 2003 7.004 7.389 6.899 7.004 82,668 -0.16(-2.25%)
Jul 03, 2003 7.004 7.179 7.004 7.165 38,264 -0.20(-2.66%)
Jul 02, 2003 7.459 7.459 7.214 7.361 182,898 -0.27(-3.58%)
Jul 01, 2003 7.529 7.669 7.375 7.634 132,926 +0.18(+2.35%)
Jun 30, 2003 7.354 7.529 7.347 7.459 23,415 +0.18(+2.50%)
Jun 27, 2003 7.284 7.284 7.270 7.277 34,266 -0.01(-0.10%)
Jun 26, 2003 7.172 7.333 7.172 7.284 22,273 +0.11(+1.46%)
Jun 25, 2003 7.389 7.389 7.052 7.179 100,372 -0.18(-2.38%)
Jun 24, 2003 7.396 7.494 7.347 7.354 23,415 -0.05(-0.66%)
Jun 23, 2003 7.669 7.669 7.354 7.403 63,678 +0.06(+0.76%)
Jun 20, 2003 7.151 7.501 7.151 7.347 32,696 +0.20(+2.84%)
Jun 19, 2003 6.829 7.564 6.829 7.144 40,977 +0.60(+9.09%)
Jun 18, 2003 6.514 6.549 6.374 6.549 37,122 +0.06(+0.97%)
Jun 17, 2003 6.521 6.542 6.479 6.486 89,949 +0.04(+0.65%)
Jun 16, 2003 6.304 6.675 6.304 6.444 274,133 +0.14(+2.22%)
Jun 13, 2003 6.296 6.619 6.275 6.304 56,825 +0.27(+4.53%)
Jun 12, 2003 5.953 6.128 5.953 6.030 220,591 +0.21(+3.61%)
Jun 11, 2003 6.198 6.198 5.820 5.820 344,522 -0.24(-3.93%)
Jun 10, 2003 6.093 6.093 5.918 6.058 35,266 -0.06(-1.02%)
Jun 09, 2003 6.226 6.304 6.121 6.121 29,697 -0.10(-1.59%)
Jun 06, 2003 6.254 6.311 5.778 6.219 31,268 +0.26(+4.35%)
Jun 05, 2003 6.261 6.261 5.953 5.960 12,136 +0.01(+0.12%)
Jun 04, 2003 6.268 6.268 5.953 5.953 29,126 +0.00(+0.00%)
Jun 03, 2003 6.268 6.268 5.687 5.953 18,989 -0.11(-1.73%)
Jun 02, 2003 5.883 6.268 5.673 6.058 41,691 +0.35(+6.13%)
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.