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 (%)
Jul 30, 2021 10.82 10.85 10.41 10.56 951,142 -0.29(-2.70%)
Jul 29, 2021 10.78 10.88 10.66 10.85 543,989 +0.13(+1.24%)
Jul 28, 2021 10.61 10.94 10.51 10.72 698,709 +0.09(+0.80%)
Jul 27, 2021 10.71 10.75 10.31 10.63 978,707 -0.20(-1.83%)
Jul 26, 2021 10.87 11.16 10.71 10.83 913,364 +0.02(+0.17%)
Jul 23, 2021 11.16 11.16 10.60 10.81 846,914 -0.26(-2.39%)
Jul 22, 2021 11.37 11.59 11.06 11.08 1,387,185 -0.56(-4.80%)
Jul 21, 2021 11.23 11.70 11.13 11.63 1,397,972 +0.54(+4.86%)
Jul 20, 2021 10.50 11.19 10.28 11.10 2,883,071 +0.75(+7.22%)
Jul 19, 2021 10.48 10.55 10.19 10.35 1,280,924 -0.49(-4.54%)
Jul 16, 2021 11.21 11.39 10.76 10.84 1,046,262 -0.31(-2.80%)
Jul 15, 2021 11.31 11.43 11.02 11.15 1,146,328 -0.12(-1.09%)
Jul 14, 2021 11.79 11.98 11.27 11.28 1,052,139 -0.44(-3.72%)
Jul 13, 2021 12.02 12.04 11.66 11.71 714,951 -0.38(-3.13%)
Jul 12, 2021 12.02 12.23 11.76 12.09 856,007 +0.00(+0.00%)
Jul 09, 2021 12.05 12.25 11.84 12.09 546,979 +0.14(+1.19%)
Jul 08, 2021 12.05 12.07 11.71 11.95 814,986 -0.32(-2.62%)
Jul 07, 2021 12.83 13.05 12.02 12.27 1,639,536 -0.61(-4.70%)
Jul 06, 2021 13.11 13.15 12.60 12.87 1,765,651 -0.17(-1.31%)
Jul 02, 2021 12.69 13.09 12.69 13.04 1,572,457 +0.35(+2.76%)
Jul 01, 2021 12.60 12.80 12.47 12.69 739,779 +0.16(+1.28%)
Jun 30, 2021 12.66 12.72 12.50 12.53 729,845 -0.08(-0.60%)
Jun 29, 2021 12.58 12.74 12.42 12.61 718,263 +0.08(+0.60%)
Jun 28, 2021 12.87 12.99 12.45 12.53 961,488 -0.42(-3.21%)
Jun 25, 2021 13.03 13.26 12.86 12.95 2,257,442 -0.05(-0.36%)
Jun 24, 2021 12.94 13.05 12.82 13.00 849,765 +0.12(+0.96%)
Jun 23, 2021 12.53 12.96 12.49 12.87 908,930 +0.40(+3.18%)
Jun 22, 2021 12.50 12.57 12.30 12.48 850,233 +0.03(+0.23%)
Jun 21, 2021 12.48 12.61 12.28 12.45 824,933 +0.21(+1.70%)
Jun 18, 2021 12.17 12.39 12.04 12.24 1,503,740 -0.26(-2.12%)
Jun 17, 2021 12.89 12.91 12.08 12.51 1,319,177 -0.32(-2.51%)
Jun 16, 2021 12.76 12.92 12.53 12.83 1,293,066 +0.05(+0.37%)
Jun 15, 2021 12.76 12.81 12.36 12.78 944,200 +0.09(+0.67%)
Jun 14, 2021 12.62 12.81 12.62 12.69 778,797 +0.10(+0.83%)
Jun 11, 2021 12.70 13.13 12.56 12.59 2,079,697 +0.29(+2.38%)
Jun 10, 2021 11.82 12.35 11.73 12.30 1,336,516 +0.58(+4.92%)
Jun 09, 2021 12.27 12.37 11.71 11.72 1,342,948 -0.53(-4.32%)
Jun 08, 2021 12.03 12.35 11.87 12.25 1,116,694 +0.26(+2.21%)
Jun 07, 2021 11.79 12.05 11.70 11.98 621,688 +0.26(+2.18%)
Jun 04, 2021 12.39 12.44 11.73 11.73 1,337,350 -0.46(-3.80%)
Jun 03, 2021 12.23 12.37 12.02 12.19 803,717 -0.15(-1.23%)
Jun 02, 2021 12.57 12.59 12.21 12.34 1,740,937 -0.15(-1.21%)
Jun 01, 2021 12.22 12.58 12.20 12.50 1,755,784 +0.48(+4.02%)
May 28, 2021 11.92 12.11 11.79 12.01 1,460,566 +0.13(+1.11%)
May 27, 2021 11.36 11.93 11.36 11.88 1,445,382 +0.54(+4.75%)
May 26, 2021 10.97 11.38 10.89 11.34 1,449,375 +0.37(+3.36%)
May 25, 2021 11.24 11.42 10.93 10.97 1,341,109 -0.16(-1.44%)
May 24, 2021 11.13 11.37 10.77 11.13 2,633,696 -0.09(-0.76%)
May 21, 2021 11.16 11.42 10.98 11.22 6,347,605 +0.31(+2.86%)
May 20, 2021 11.58 11.63 10.73 10.91 5,005,679 -0.16(-1.45%)
May 19, 2021 10.91 11.14 10.73 11.07 1,874,683 -0.04(-0.34%)
May 18, 2021 11.39 11.63 11.10 11.11 2,176,851 -0.17(-1.51%)
May 17, 2021 10.89 11.29 10.57 11.28 1,561,780 +0.28(+2.58%)
May 14, 2021 10.56 11.03 10.49 10.99 1,866,761 +0.56(+5.40%)
May 13, 2021 10.39 10.85 10.18 10.43 2,742,662 +0.05(+0.50%)
May 12, 2021 10.32 10.59 10.16 10.38 1,807,341 -0.01(-0.09%)
May 11, 2021 10.06 10.66 9.942 10.39 2,088,483 +0.10(+1.01%)
May 10, 2021 10.92 11.02 10.25 10.28 1,302,388 -0.55(-5.07%)
May 07, 2021 10.53 10.87 10.46 10.83 1,523,745 +0.23(+2.14%)
May 06, 2021 10.93 10.93 10.48 10.60 1,016,476 -0.32(-2.94%)
May 05, 2021 10.88 11.00 10.76 10.93 1,275,841 +0.07(+0.61%)
May 04, 2021 11.29 11.37 10.81 10.86 1,100,403 -0.39(-3.45%)
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.