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

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 29, 2021 10.24 10.54 9.908 10.16 1,801,615 +0.02(+0.19%)
Jan 28, 2021 10.08 10.44 10.02 10.14 1,924,481 +0.30(+3.05%)
Jan 27, 2021 10.28 10.32 9.739 9.842 2,266,139 -0.72(-6.84%)
Jan 26, 2021 10.53 10.64 10.25 10.56 1,544,146 +0.22(+2.09%)
Jan 25, 2021 10.51 10.62 10.03 10.35 2,959,627 -0.34(-3.16%)
Jan 22, 2021 10.55 10.79 10.26 10.69 2,177,968 -0.08(-0.70%)
Jan 21, 2021 11.21 11.26 10.70 10.76 2,627,660 -0.44(-3.94%)
Jan 20, 2021 11.40 11.48 11.07 11.20 1,953,515 -0.16(-1.40%)
Jan 19, 2021 11.64 11.69 11.02 11.36 2,241,779 +0.06(+0.50%)
Jan 15, 2021 11.74 11.80 10.93 11.31 3,768,651 -0.60(-5.04%)
Jan 14, 2021 12.20 12.24 11.57 11.91 3,070,300 +0.05(+0.40%)
Jan 13, 2021 14.16 14.19 11.82 11.86 11,050,266 +0.38(+3.27%)
Jan 12, 2021 10.40 11.53 10.40 11.48 3,132,997 +1.18(+11.47%)
Jan 11, 2021 10.26 10.43 10.07 10.30 1,398,454 -0.19(-1.79%)
Jan 08, 2021 10.79 10.99 10.19 10.49 2,284,341 -0.18(-1.67%)
Jan 07, 2021 9.589 10.85 9.570 10.67 3,042,325 +1.29(+13.70%)
Jan 06, 2021 9.513 9.626 8.988 9.382 1,890,699 +0.11(+1.16%)
Jan 05, 2021 9.438 9.786 9.138 9.274 1,910,775 -0.09(-0.95%)
Jan 04, 2021 9.223 9.673 9.063 9.363 1,610,119 +0.32(+3.53%)
Dec 31, 2020 9.044 9.044 9.044 906,066 +0.09(+1.05%)
Dec 30, 2020 8.716 9.054 8.716 8.951 906,066 +0.25(+2.91%)
Dec 29, 2020 8.978 8.978 8.359 8.697 1,285,957 -0.05(-0.54%)
Dec 28, 2020 8.866 8.951 8.669 8.744 1,025,819 +0.01(+0.11%)
Dec 24, 2020 8.754 8.829 8.580 8.735 431,351 +0.01(+0.11%)
Dec 23, 2020 8.313 8.819 8.303 8.725 1,392,530 +0.49(+5.92%)
Dec 22, 2020 8.350 8.359 8.116 8.238 1,004,191 -0.07(-0.79%)
Dec 21, 2020 8.500 8.519 8.116 8.303 1,698,835 -0.40(-4.63%)
Dec 18, 2020 8.791 8.904 8.594 8.707 1,588,337 -0.04(-0.43%)
Dec 17, 2020 8.847 8.922 8.641 8.744 1,190,597 -0.01(-0.11%)
Dec 16, 2020 9.138 9.166 8.538 8.754 4,704,807 -0.41(-4.50%)
Dec 15, 2020 8.857 9.251 8.660 9.166 1,595,098 +0.38(+4.32%)
Dec 14, 2020 9.241 9.513 8.735 8.786 1,472,307 -0.20(-2.24%)
Dec 11, 2020 9.185 9.279 8.752 8.988 1,385,611 -0.28(-3.04%)
Dec 10, 2020 8.650 9.711 8.650 9.270 2,312,281 +0.55(+6.35%)
Dec 09, 2020 8.763 8.969 8.294 8.716 2,615,038 +0.15(+1.75%)
Dec 08, 2020 8.491 9.073 8.472 8.566 2,591,554 +0.08(+0.88%)
Dec 07, 2020 8.800 8.857 8.453 8.491 1,428,286 -0.28(-3.21%)
Dec 04, 2020 8.209 8.819 8.162 8.772 4,044,707 +0.76(+9.48%)
Dec 03, 2020 8.162 8.209 7.900 8.012 6,236,668 -0.79(-8.96%)
Dec 02, 2020 8.153 8.922 7.928 8.800 1,064,762 +0.64(+7.82%)
Dec 01, 2020 8.838 9.251 8.116 8.162 1,715,533 -0.38(-4.40%)
Nov 30, 2020 9.345 9.382 8.519 8.538 1,474,123 -0.81(-8.63%)
Nov 27, 2020 9.476 9.617 9.044 9.345 928,999 -0.32(-3.30%)
Nov 25, 2020 9.401 9.757 9.129 9.664 1,093,354 +0.28(+3.00%)
Nov 24, 2020 9.401 9.908 9.157 9.382 2,098,351 +0.02(+0.20%)
Nov 23, 2020 9.082 9.607 8.951 9.363 3,227,818 +0.46(+5.16%)
Nov 20, 2020 8.979 9.068 8.754 8.904 839,893 -0.21(-2.27%)
Nov 19, 2020 8.444 9.166 8.106 9.110 2,256,389 +0.75(+8.98%)
Nov 18, 2020 8.557 8.754 8.341 8.359 2,119,535 -0.22(-2.52%)
Nov 17, 2020 8.425 8.716 8.191 8.575 868,358 +0.07(+0.77%)
Nov 16, 2020 8.453 8.575 8.228 8.510 1,450,750 +0.36(+4.37%)
Nov 13, 2020 7.900 8.435 7.834 8.153 913,331 +0.32(+4.07%)
Nov 12, 2020 8.528 8.594 7.750 7.834 1,617,295 -0.78(-9.04%)
Nov 11, 2020 8.641 8.650 8.294 8.613 777,092 +0.13(+1.55%)
Nov 10, 2020 8.772 8.772 8.280 8.481 1,320,548 -0.03(-0.33%)
Nov 09, 2020 8.256 8.876 8.069 8.510 2,343,304 +1.13(+15.25%)
Nov 06, 2020 7.703 7.853 7.356 7.384 575,668 -0.29(-3.79%)
Nov 05, 2020 7.468 7.937 7.374 7.675 733,411 +0.38(+5.14%)
Nov 04, 2020 7.403 7.431 7.055 7.299 870,367 -0.10(-1.39%)
Nov 03, 2020 7.431 7.703 7.262 7.403 1,053,805 +0.14(+1.94%)
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.