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 (%)
Aug 30, 2019 11.00 11.60 10.96 11.07 3,126,789 +0.19(+1.74%)
Aug 29, 2019 12.11 12.80 10.87 10.88 5,594,540 -1.81(-14.23%)
Aug 28, 2019 12.28 12.85 12.19 12.69 1,219,223 +0.50(+4.11%)
Aug 27, 2019 12.15 12.36 12.08 12.19 1,247,378 +0.09(+0.78%)
Aug 26, 2019 11.81 12.19 11.64 12.09 889,691 +0.43(+3.73%)
Aug 23, 2019 12.16 12.46 11.60 11.66 1,527,589 -0.70(-5.66%)
Aug 22, 2019 12.63 12.77 12.32 12.36 953,167 -0.28(-2.24%)
Aug 21, 2019 12.76 12.96 12.53 12.64 1,175,372 +0.09(+0.68%)
Aug 20, 2019 12.62 12.76 12.52 12.56 629,367 -0.14(-1.12%)
Aug 19, 2019 12.50 12.75 12.38 12.70 1,402,500 +0.40(+3.23%)
Aug 16, 2019 11.98 12.32 11.94 12.30 850,212 +0.37(+3.09%)
Aug 15, 2019 11.92 12.12 11.75 11.93 1,358,641 -0.03(-0.24%)
Aug 14, 2019 12.46 12.51 11.87 11.96 2,187,668 -0.82(-6.44%)
Aug 13, 2019 12.15 12.86 12.10 12.78 1,153,836 +0.56(+4.56%)
Aug 12, 2019 12.62 12.73 12.15 12.22 1,992,023 -0.43(-3.44%)
Aug 09, 2019 13.43 13.46 12.51 12.66 1,364,063 -0.66(-4.97%)
Aug 08, 2019 13.51 13.69 13.14 13.32 1,000,971 -0.16(-1.19%)
Aug 07, 2019 13.70 13.70 12.83 13.48 1,697,591 -0.43(-3.06%)
Aug 06, 2019 13.59 14.02 13.58 13.91 1,609,508 +0.42(+3.08%)
Aug 05, 2019 14.58 14.58 13.47 13.49 2,070,150 -1.34(-9.05%)
Aug 02, 2019 15.43 15.50 14.78 14.83 852,222 -0.60(-3.86%)
Aug 01, 2019 15.90 16.15 15.36 15.43 951,809 -0.59(-3.66%)
Jul 31, 2019 16.06 16.33 15.79 16.02 811,506 +0.02(+0.12%)
Jul 30, 2019 15.59 16.08 15.33 16.00 1,561,865 +0.34(+2.17%)
Jul 29, 2019 16.10 16.26 15.65 15.66 1,907,629 -0.43(-2.65%)
Jul 26, 2019 16.47 16.51 16.06 16.08 2,626,160 -0.43(-2.63%)
Jul 25, 2019 17.10 17.11 16.46 16.52 1,370,066 -0.54(-3.16%)
Jul 24, 2019 16.37 17.07 16.37 17.06 644,552 +0.61(+3.68%)
Jul 23, 2019 16.39 16.69 16.33 16.45 627,938 +0.06(+0.35%)
Jul 22, 2019 16.36 16.61 16.23 16.39 1,189,919 +0.03(+0.17%)
Jul 19, 2019 16.69 16.78 16.31 16.37 910,503 -0.43(-2.59%)
Jul 18, 2019 16.64 16.83 16.44 16.80 511,924 +0.08(+0.45%)
Jul 17, 2019 17.23 17.23 16.71 16.72 504,723 -0.47(-2.75%)
Jul 16, 2019 17.16 17.53 17.08 17.20 748,668 +0.02(+0.11%)
Jul 15, 2019 17.67 17.73 17.11 17.18 582,428 -0.38(-2.15%)
Jul 12, 2019 17.15 17.65 17.15 17.56 656,116 +0.39(+2.26%)
Jul 11, 2019 17.45 17.49 17.00 17.17 634,659 -0.27(-1.57%)
Jul 10, 2019 17.00 17.46 16.85 17.44 822,730 +0.54(+3.19%)
Jul 09, 2019 17.17 17.31 16.79 16.90 946,115 -0.29(-1.70%)
Jul 08, 2019 17.12 17.40 16.98 17.20 472,310 +0.07(+0.39%)
Jul 05, 2019 16.87 17.17 16.84 17.13 467,733 +0.20(+1.17%)
Jul 03, 2019 16.94 17.06 16.87 16.93 360,584 -0.01(-0.06%)
Jul 02, 2019 17.30 17.34 16.75 16.94 660,187 -0.52(-2.98%)
Jul 01, 2019 17.75 17.95 17.15 17.46 1,884,007 -0.01(-0.05%)
Jun 28, 2019 16.67 17.52 16.61 17.47 2,687,086 +0.82(+4.94%)
Jun 27, 2019 16.02 16.67 15.99 16.65 1,002,132 +0.58(+3.59%)
Jun 26, 2019 16.09 16.32 15.84 16.07 1,046,685 +0.12(+0.77%)
Jun 25, 2019 15.60 16.13 15.56 15.95 1,747,664 +0.33(+2.12%)
Jun 24, 2019 15.85 16.15 15.62 15.62 779,687 -0.13(-0.84%)
Jun 21, 2019 15.67 15.86 15.53 15.75 754,804 +0.09(+0.60%)
Jun 20, 2019 16.29 16.29 15.61 15.66 1,342,582 -0.32(-2.01%)
Jun 19, 2019 16.19 16.32 15.96 15.98 393,528 -0.27(-1.69%)
Jun 18, 2019 15.94 16.35 15.83 16.25 687,515 +0.43(+2.75%)
Jun 17, 2019 15.47 15.86 15.29 15.82 873,199 +0.21(+1.33%)
Jun 14, 2019 16.02 16.04 15.57 15.61 672,829 -0.41(-2.54%)
Jun 13, 2019 15.95 16.05 15.74 16.02 1,719,413 +0.39(+2.48%)
Jun 12, 2019 16.48 16.68 15.52 15.63 1,635,410 -0.98(-5.92%)
Jun 11, 2019 16.37 16.74 16.26 16.61 977,383 +0.43(+2.67%)
Jun 10, 2019 16.56 16.74 16.07 16.18 1,174,163 -0.32(-1.93%)
Jun 07, 2019 16.86 16.88 16.46 16.50 682,200 -0.33(-1.95%)
Jun 06, 2019 16.82 17.09 16.64 16.83 790,828 +0.03(+0.17%)
Jun 05, 2019 17.40 17.67 16.78 16.80 912,353 -0.59(-3.40%)
Jun 04, 2019 17.67 17.85 17.28 17.39 713,709 -0.07(-0.43%)
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.