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 11.61 10.96 11.08 3,125,045 +0.19(+1.74%)
Aug 29, 2019 12.12 12.81 10.88 10.89 5,591,421 -1.81(-14.23%)
Aug 28, 2019 12.29 12.86 12.19 12.69 1,218,543 +0.50(+4.11%)
Aug 27, 2019 12.16 12.36 12.09 12.19 1,246,682 +0.09(+0.78%)
Aug 26, 2019 11.81 12.19 11.64 12.10 889,195 +0.44(+3.73%)
Aug 23, 2019 12.16 12.47 11.61 11.66 1,526,738 -0.70(-5.66%)
Aug 22, 2019 12.64 12.78 12.33 12.36 952,636 -0.28(-2.24%)
Aug 21, 2019 12.77 12.96 12.53 12.65 1,174,717 +0.09(+0.68%)
Aug 20, 2019 12.63 12.77 12.52 12.56 629,016 -0.14(-1.12%)
Aug 19, 2019 12.51 12.76 12.38 12.70 1,401,718 +0.40(+3.23%)
Aug 16, 2019 11.98 12.33 11.95 12.31 849,738 +0.37(+3.09%)
Aug 15, 2019 11.93 12.13 11.76 11.94 1,357,883 -0.03(-0.24%)
Aug 14, 2019 12.47 12.51 11.88 11.97 2,186,448 -0.82(-6.44%)
Aug 13, 2019 12.16 12.86 12.11 12.79 1,153,192 +0.56(+4.56%)
Aug 12, 2019 12.63 12.74 12.16 12.23 1,990,912 -0.44(-3.44%)
Aug 09, 2019 13.44 13.47 12.51 12.67 1,363,302 -0.66(-4.97%)
Aug 08, 2019 13.52 13.70 13.15 13.33 1,000,413 -0.16(-1.19%)
Aug 07, 2019 13.71 13.71 12.84 13.49 1,696,644 -0.43(-3.06%)
Aug 06, 2019 13.59 14.03 13.58 13.91 1,608,611 +0.42(+3.08%)
Aug 05, 2019 14.59 14.59 13.48 13.50 2,068,996 -1.34(-9.05%)
Aug 02, 2019 15.44 15.50 14.79 14.84 851,746 -0.60(-3.86%)
Aug 01, 2019 15.91 16.16 15.37 15.44 951,278 -0.59(-3.66%)
Jul 31, 2019 16.07 16.34 15.80 16.02 811,053 +0.02(+0.12%)
Jul 30, 2019 15.60 16.09 15.34 16.01 1,560,994 +0.34(+2.17%)
Jul 29, 2019 16.11 16.27 15.66 15.66 1,906,565 -0.43(-2.65%)
Jul 26, 2019 16.48 16.52 16.07 16.09 2,624,695 -0.44(-2.63%)
Jul 25, 2019 17.11 17.12 16.47 16.53 1,369,302 -0.54(-3.16%)
Jul 24, 2019 16.38 17.08 16.38 17.06 644,193 +0.61(+3.68%)
Jul 23, 2019 16.40 16.70 16.34 16.46 627,588 +0.06(+0.35%)
Jul 22, 2019 16.36 16.62 16.24 16.40 1,189,256 +0.03(+0.17%)
Jul 19, 2019 16.70 16.79 16.32 16.37 909,995 -0.44(-2.59%)
Jul 18, 2019 16.65 16.84 16.45 16.81 511,639 +0.08(+0.45%)
Jul 17, 2019 17.24 17.24 16.72 16.73 504,442 -0.47(-2.75%)
Jul 16, 2019 17.17 17.54 17.09 17.21 748,250 +0.02(+0.11%)
Jul 15, 2019 17.68 17.74 17.12 17.19 582,103 -0.38(-2.15%)
Jul 12, 2019 17.16 17.66 17.16 17.57 655,751 +0.39(+2.26%)
Jul 11, 2019 17.46 17.50 17.01 17.18 634,305 -0.27(-1.57%)
Jul 10, 2019 17.01 17.47 16.86 17.45 822,271 +0.54(+3.19%)
Jul 09, 2019 17.18 17.32 16.80 16.91 945,588 -0.29(-1.70%)
Jul 08, 2019 17.13 17.41 16.99 17.21 472,046 +0.07(+0.39%)
Jul 05, 2019 16.88 17.18 16.85 17.14 467,472 +0.20(+1.17%)
Jul 03, 2019 16.95 17.07 16.88 16.94 360,382 -0.01(-0.06%)
Jul 02, 2019 17.31 17.35 16.76 16.95 659,818 -0.52(-2.98%)
Jul 01, 2019 17.76 17.96 17.16 17.47 1,882,956 -0.01(-0.05%)
Jun 28, 2019 16.68 17.53 16.62 17.48 2,685,587 +0.82(+4.94%)
Jun 27, 2019 16.03 16.68 16.00 16.66 1,001,573 +0.58(+3.59%)
Jun 26, 2019 16.10 16.33 15.84 16.08 1,046,102 +0.12(+0.77%)
Jun 25, 2019 15.61 16.14 15.57 15.96 1,746,690 +0.33(+2.12%)
Jun 24, 2019 15.85 16.16 15.63 15.63 779,252 -0.13(-0.84%)
Jun 21, 2019 15.67 15.87 15.54 15.76 754,383 +0.09(+0.60%)
Jun 20, 2019 16.30 16.30 15.62 15.66 1,341,833 -0.32(-2.01%)
Jun 19, 2019 16.20 16.33 15.97 15.99 393,308 -0.27(-1.69%)
Jun 18, 2019 15.95 16.36 15.84 16.26 687,132 +0.44(+2.75%)
Jun 17, 2019 15.48 15.87 15.30 15.83 872,712 +0.21(+1.33%)
Jun 14, 2019 16.02 16.05 15.58 15.62 672,454 -0.41(-2.54%)
Jun 13, 2019 15.96 16.06 15.75 16.02 1,718,454 +0.39(+2.48%)
Jun 12, 2019 16.49 16.69 15.53 15.64 1,634,498 -0.98(-5.92%)
Jun 11, 2019 16.38 16.75 16.27 16.62 976,838 +0.43(+2.66%)
Jun 10, 2019 16.57 16.75 16.08 16.19 1,173,508 -0.32(-1.93%)
Jun 07, 2019 16.87 16.89 16.47 16.51 681,819 -0.33(-1.95%)
Jun 06, 2019 16.83 17.10 16.65 16.84 790,387 +0.03(+0.17%)
Jun 05, 2019 17.41 17.68 16.79 16.81 911,844 -0.59(-3.40%)
Jun 04, 2019 17.68 17.86 17.29 17.40 713,311 -0.08(-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.