Skip to main content

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.49 40.32 33.45 34.88 6,443,943 -6.66(-16.04%)
Nov 26, 2014 43.68 41.54 41.54 41.54 4,109,366 -2.34(-5.32%)
Nov 25, 2014 44.38 44.97 43.61 43.87 2,379,653 -0.54(-1.21%)
Nov 24, 2014 44.68 45.71 43.81 44.41 2,105,596 -0.01(-0.02%)
Nov 21, 2014 45.93 46.58 44.06 44.42 2,399,210 -0.66(-1.47%)
Nov 20, 2014 42.57 46.28 42.57 45.08 3,063,609 +2.34(+5.48%)
Nov 19, 2014 42.39 44.10 42.28 42.74 1,777,064 -0.07(-0.16%)
Nov 18, 2014 42.62 43.25 42.09 42.80 1,688,865 +0.44(+1.03%)
Nov 17, 2014 40.65 42.99 40.12 42.37 2,236,552 +1.25(+3.04%)
Nov 14, 2014 40.52 41.49 40.33 41.12 2,155,371 +0.67(+1.66%)
Nov 13, 2014 42.79 42.91 39.72 40.44 3,429,884 -1.60(-3.82%)
Nov 12, 2014 42.76 43.98 41.90 42.05 2,173,479 -1.05(-2.44%)
Nov 11, 2014 43.75 44.01 42.42 43.10 1,853,754 -0.72(-1.65%)
Nov 10, 2014 43.01 44.54 42.96 43.82 2,438,895 +0.96(+2.23%)
Nov 07, 2014 42.81 43.45 42.48 42.86 2,909,994 +0.26(+0.61%)
Nov 06, 2014 43.26 43.51 41.93 42.60 2,656,817 -0.60(-1.40%)
Nov 05, 2014 44.39 44.86 43.12 43.21 1,961,635 -0.76(-1.72%)
Nov 04, 2014 46.62 46.83 43.12 43.96 2,845,604 -3.09(-6.57%)
Nov 03, 2014 46.82 48.32 46.39 47.05 2,275,854 -0.08(-0.16%)
Oct 31, 2014 46.06 47.23 44.80 47.13 2,151,678 +1.56(+3.43%)
Oct 30, 2014 44.58 45.73 44.33 45.57 1,797,296 +0.73(+1.63%)
Oct 29, 2014 44.43 45.31 44.10 44.84 1,567,514 +0.27(+0.60%)
Oct 28, 2014 43.95 44.71 43.58 44.57 1,791,848 +0.97(+2.23%)
Oct 27, 2014 45.09 45.88 42.81 43.59 1,719,175 -2.28(-4.98%)
Oct 24, 2014 45.28 45.98 44.53 45.88 1,299,922 +0.81(+1.79%)
Oct 23, 2014 45.73 47.17 44.41 45.07 2,191,973 +0.96(+2.17%)
Oct 22, 2014 45.87 46.19 43.96 44.11 2,390,433 -1.96(-4.25%)
Oct 21, 2014 43.48 46.16 43.41 46.07 3,127,258 +2.86(+6.63%)
Oct 20, 2014 42.84 43.25 42.01 43.21 2,309,640 -0.08(-0.19%)
Oct 17, 2014 41.33 44.50 41.33 43.29 4,245,954 +2.29(+5.59%)
Oct 16, 2014 37.03 42.64 37.03 41.00 4,473,668 +2.15(+5.54%)
Oct 15, 2014 37.45 39.39 35.72 38.85 6,930,410 +0.37(+0.96%)
Oct 14, 2014 38.92 41.65 36.81 38.48 5,286,300 -0.30(-0.78%)
Oct 13, 2014 43.25 44.27 38.65 38.78 4,019,499 -4.47(-10.33%)
Oct 10, 2014 42.71 45.70 42.03 43.25 6,749,307 -0.51(-1.17%)
Oct 09, 2014 49.29 49.69 43.45 43.76 7,324,609 -5.82(-11.74%)
Oct 08, 2014 51.47 51.83 47.92 49.58 5,415,533 -2.14(-4.14%)
Oct 07, 2014 52.19 52.56 50.59 51.72 2,076,509 -0.87(-1.66%)
Oct 06, 2014 53.14 53.75 52.23 52.60 1,306,255 -0.55(-1.04%)
Oct 03, 2014 52.67 53.67 52.38 53.15 1,937,770 +0.87(+1.65%)
Oct 02, 2014 53.76 54.12 50.80 52.29 4,142,002 -1.66(-3.08%)
Oct 01, 2014 55.60 56.42 53.19 53.95 2,464,567 -1.82(-3.27%)
Sep 30, 2014 56.93 57.10 55.13 55.77 1,675,576 -1.05(-1.85%)
Sep 29, 2014 56.87 57.53 56.28 56.82 1,265,319 -0.34(-0.60%)
Sep 26, 2014 57.21 57.55 56.13 57.17 2,102,140 -0.27(-0.47%)
Sep 25, 2014 59.13 59.65 56.98 57.44 1,951,108 -1.65(-2.79%)
Sep 24, 2014 58.22 59.44 57.49 59.08 1,537,468 +0.73(+1.25%)
Sep 23, 2014 59.64 59.87 58.18 58.35 1,904,762 -1.29(-2.17%)
Sep 22, 2014 60.35 60.89 59.37 59.65 2,047,442 -1.25(-2.06%)
Sep 19, 2014 62.37 62.53 60.32 60.90 3,069,931 +1.09(+1.83%)
Sep 18, 2014 59.86 60.83 59.11 59.81 2,114,641 -0.04(-0.07%)
Sep 17, 2014 59.03 61.25 58.69 59.85 3,471,686 +0.56(+0.95%)
Sep 16, 2014 57.66 59.38 57.35 59.28 3,116,647 +1.89(+3.29%)
Sep 15, 2014 56.68 57.43 56.39 57.39 2,239,430 +0.65(+1.14%)
Sep 12, 2014 54.62 57.19 54.50 56.75 4,421,352 +1.95(+3.56%)
Sep 11, 2014 54.19 55.12 54.00 54.80 2,902,896 +0.24(+0.43%)
Sep 10, 2014 52.56 55.32 51.85 54.56 3,719,207 +1.89(+3.59%)
Sep 09, 2014 51.12 53.76 51.03 52.67 3,360,346 +1.14(+2.22%)
Sep 08, 2014 49.60 51.76 49.27 51.53 4,728,049 +2.00(+4.04%)
Sep 05, 2014 48.18 50.07 47.97 49.53 11,995,073 -0.77(-1.52%)
Sep 04, 2014 51.51 52.37 50.20 50.30 1,055,289 -1.19(-2.32%)
Sep 03, 2014 51.51 51.82 51.34 51.49 993,075 +0.18(+0.34%)
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.