Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.69 38.21 37.28 37.44 608,805 -0.35(-0.92%)
Jul 30, 2015 37.28 37.84 36.72 37.79 942,932 +0.37(+1.00%)
Jul 29, 2015 37.45 38.71 37.12 37.42 1,267,223 -0.17(-0.46%)
Jul 28, 2015 36.03 37.95 35.89 37.59 1,097,690 +2.06(+5.80%)
Jul 27, 2015 36.99 37.37 34.69 35.53 1,916,281 -2.02(-5.37%)
Jul 24, 2015 38.10 38.45 36.97 37.55 1,583,939 -0.66(-1.73%)
Jul 23, 2015 39.83 40.47 36.95 38.21 2,249,354 -1.42(-3.58%)
Jul 22, 2015 39.50 39.79 37.37 39.63 2,575,046 +2.03(+5.41%)
Jul 21, 2015 36.11 37.81 36.08 37.59 1,450,722 +1.66(+4.62%)
Jul 20, 2015 36.62 36.82 35.72 35.93 990,778 -0.55(-1.50%)
Jul 17, 2015 36.77 36.97 36.13 36.48 973,885 -0.46(-1.25%)
Jul 16, 2015 37.53 38.08 36.68 36.94 1,195,740 -0.56(-1.48%)
Jul 15, 2015 38.42 38.50 37.21 37.50 1,310,584 -0.92(-2.40%)
Jul 14, 2015 36.73 38.61 36.73 38.42 1,266,649 +1.02(+2.72%)
Jul 13, 2015 37.49 37.82 36.43 37.40 943,607 +0.30(+0.80%)
Jul 10, 2015 36.89 38.07 36.83 37.11 1,059,779 +0.35(+0.95%)
Jul 09, 2015 36.79 37.88 36.76 36.76 1,664,610 +0.48(+1.32%)
Jul 08, 2015 37.51 38.37 35.66 36.28 1,818,310 -1.64(-4.33%)
Jul 07, 2015 37.39 38.06 35.48 37.92 2,372,253 +0.20(+0.53%)
Jul 06, 2015 39.04 39.26 37.53 37.72 2,244,131 -1.89(-4.76%)
Jul 02, 2015 40.03 39.61 39.61 39.61 2,574,483 -0.40(-1.00%)
Jul 01, 2015 42.22 43.47 39.80 40.01 3,036,379 -0.68(-1.67%)
Jun 30, 2015 41.17 41.50 40.43 40.69 1,835,345 -0.10(-0.25%)
Jun 29, 2015 41.94 42.12 40.73 40.79 1,585,791 -1.58(-3.72%)
Jun 26, 2015 42.87 43.53 42.13 42.36 4,216,535 -0.29(-0.67%)
Jun 25, 2015 44.70 44.70 42.36 42.65 1,579,817 -1.56(-3.52%)
Jun 24, 2015 43.85 45.11 43.67 44.21 1,913,885 +0.10(+0.24%)
Jun 23, 2015 44.08 44.34 43.69 44.10 1,592,627 +0.43(+0.98%)
Jun 22, 2015 44.19 44.56 43.42 43.68 1,065,396 -0.37(-0.85%)
Jun 19, 2015 43.47 44.51 43.47 44.05 1,258,319 +0.28(+0.64%)
Jun 18, 2015 44.31 44.48 43.17 43.77 1,500,755 -0.43(-0.98%)
Jun 17, 2015 42.79 44.49 42.74 44.21 2,097,878 +1.61(+3.78%)
Jun 16, 2015 41.51 43.09 41.51 42.60 1,144,301 +0.80(+1.91%)
Jun 15, 2015 40.87 42.37 40.70 41.80 850,851 +0.55(+1.33%)
Jun 12, 2015 41.12 42.29 40.94 41.25 976,860 -0.24(-0.59%)
Jun 11, 2015 41.02 41.75 40.50 41.50 1,090,881 +0.32(+0.78%)
Jun 10, 2015 41.27 41.44 40.61 41.17 781,093 +0.42(+1.02%)
Jun 09, 2015 40.12 41.00 39.82 40.76 1,415,054 +0.71(+1.76%)
Jun 08, 2015 41.37 41.76 39.66 40.05 2,056,986 -1.71(-4.10%)
Jun 05, 2015 40.44 42.17 40.01 41.76 1,138,976 +1.23(+3.04%)
Jun 04, 2015 40.57 41.19 40.15 40.53 1,033,086 -0.27(-0.65%)
Jun 03, 2015 41.43 41.94 40.47 40.80 1,057,202 -0.72(-1.74%)
Jun 02, 2015 41.48 42.38 41.43 41.52 1,309,885 -0.03(-0.08%)
Jun 01, 2015 40.91 41.63 40.51 41.56 1,243,687 +0.65(+1.58%)
May 29, 2015 42.55 42.78 40.83 40.91 2,414,578 -2.08(-4.83%)
May 28, 2015 40.86 43.05 40.33 42.99 2,770,909 +1.78(+4.33%)
May 27, 2015 40.83 41.58 40.20 41.20 1,985,574 +0.16(+0.40%)
May 26, 2015 42.38 42.42 40.75 41.04 1,631,292 -1.55(-3.64%)
May 22, 2015 42.56 42.59 42.59 42.59 788,630 -0.20(-0.46%)
May 21, 2015 41.82 43.60 41.82 42.79 1,668,762 +0.80(+1.91%)
May 20, 2015 41.63 42.24 41.20 41.99 1,173,312 +0.33(+0.79%)
May 19, 2015 41.99 42.02 41.10 41.66 2,152,680 -0.53(-1.27%)
May 18, 2015 41.47 42.56 41.08 42.19 2,151,023 +0.60(+1.45%)
May 15, 2015 40.29 42.89 39.74 41.59 3,204,119 +1.45(+3.60%)
May 14, 2015 39.71 40.20 39.10 40.15 1,457,902 +0.54(+1.37%)
May 13, 2015 39.92 40.15 39.34 39.60 1,513,227 -0.06(-0.15%)
May 12, 2015 39.81 40.45 39.65 39.66 1,319,815 -0.28(-0.71%)
May 11, 2015 39.61 40.13 38.93 39.95 1,301,606 +0.27(+0.67%)
May 08, 2015 40.65 41.15 39.18 39.68 2,403,929 -0.59(-1.45%)
May 07, 2015 39.61 40.33 38.69 40.27 1,858,055 +0.79(+2.01%)
May 06, 2015 38.78 40.25 38.70 39.47 3,037,207 +0.71(+1.84%)
May 05, 2015 38.10 41.76 37.69 38.76 13,700,666 +6.35(+19.58%)
May 04, 2015 31.32 32.45 31.20 32.41 1,835,556 +1.33(+4.27%)
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.