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 (%)
Sep 30, 2014 56.90 57.07 55.10 55.74 1,676,511 -1.05(-1.85%)
Sep 29, 2014 56.83 57.50 56.25 56.79 1,266,025 -0.34(-0.60%)
Sep 26, 2014 57.18 57.51 56.09 57.14 2,103,313 -0.27(-0.47%)
Sep 25, 2014 59.10 59.61 56.95 57.40 1,952,197 -1.65(-2.79%)
Sep 24, 2014 58.19 59.40 57.45 59.05 1,538,326 +0.73(+1.25%)
Sep 23, 2014 59.60 59.84 58.15 58.32 1,905,825 -1.29(-2.17%)
Sep 22, 2014 60.32 60.85 59.34 59.61 2,048,584 -1.25(-2.06%)
Sep 19, 2014 62.33 62.49 60.28 60.86 3,071,644 +1.09(+1.83%)
Sep 18, 2014 59.82 60.80 59.08 59.77 2,115,821 -0.04(-0.07%)
Sep 17, 2014 59.00 61.22 58.66 59.81 3,473,623 +0.56(+0.95%)
Sep 16, 2014 57.63 59.34 57.32 59.25 3,118,386 +1.89(+3.29%)
Sep 15, 2014 56.65 57.40 56.36 57.36 2,240,679 +0.65(+1.14%)
Sep 12, 2014 54.59 57.16 54.47 56.72 4,423,819 +1.95(+3.56%)
Sep 11, 2014 54.16 55.09 53.97 54.77 2,904,516 +0.24(+0.43%)
Sep 10, 2014 52.54 55.29 51.82 54.53 3,721,283 +1.89(+3.59%)
Sep 09, 2014 51.09 53.73 51.00 52.64 3,362,221 +1.14(+2.22%)
Sep 08, 2014 49.57 51.73 49.24 51.50 4,730,688 +2.00(+4.04%)
Sep 05, 2014 48.16 50.05 47.95 49.50 12,001,766 -0.77(-1.52%)
Sep 04, 2014 51.48 52.34 50.17 50.27 1,055,877 -1.19(-2.31%)
Sep 03, 2014 51.48 51.80 51.31 51.46 993,629 +0.17(+0.34%)
Sep 02, 2014 52.35 52.65 50.99 51.29 1,224,353 -1.20(-2.29%)
Aug 29, 2014 50.87 52.49 52.49 52.49 1,382,011 +1.40(+2.74%)
Aug 28, 2014 53.10 53.12 50.72 51.09 1,744,676 -2.24(-4.20%)
Aug 27, 2014 54.78 54.86 52.69 53.33 1,921,415 -1.45(-2.65%)
Aug 26, 2014 53.85 56.45 53.55 54.78 2,925,006 +0.92(+1.72%)
Aug 25, 2014 53.65 55.14 53.38 53.85 1,288,951 +0.26(+0.48%)
Aug 22, 2014 53.69 53.92 53.10 53.60 521,046 -0.18(-0.34%)
Aug 21, 2014 54.28 54.37 53.51 53.78 623,862 -0.52(-0.95%)
Aug 20, 2014 54.10 54.91 54.08 54.30 1,078,103 +0.26(+0.48%)
Aug 19, 2014 52.97 54.29 52.94 54.04 764,632 +0.49(+0.92%)
Aug 18, 2014 53.01 53.93 52.85 53.55 701,096 +0.72(+1.37%)
Aug 15, 2014 52.79 53.17 52.06 52.82 942,007 +0.03(+0.06%)
Aug 14, 2014 52.12 53.64 52.09 52.79 1,036,069 +0.37(+0.72%)
Aug 13, 2014 51.57 52.58 51.44 52.41 532,411 +0.97(+1.88%)
Aug 12, 2014 51.51 51.99 51.18 51.45 435,462 -0.35(-0.68%)
Aug 11, 2014 51.08 51.96 51.00 51.80 654,952 +1.01(+1.98%)
Aug 08, 2014 50.32 50.69 49.96 50.79 504,293 +0.59(+1.18%)
Aug 07, 2014 49.88 50.78 49.61 50.20 628,526 +0.41(+0.82%)
Aug 06, 2014 50.15 50.50 49.41 49.79 1,149,710 -0.90(-1.78%)
Aug 05, 2014 51.97 52.10 50.35 50.69 614,120 -1.22(-2.36%)
Aug 04, 2014 51.47 52.28 51.19 51.91 756,080 +0.22(+0.44%)
Aug 01, 2014 51.10 51.98 50.77 51.69 925,968 +0.36(+0.70%)
Jul 31, 2014 51.83 52.40 51.11 51.33 1,804,629 -1.10(-2.10%)
Jul 30, 2014 52.90 54.15 52.06 52.43 1,087,265 -0.37(-0.71%)
Jul 29, 2014 51.65 53.43 51.30 52.80 1,031,432 +1.02(+1.96%)
Jul 28, 2014 52.07 52.40 51.66 51.79 1,170,629 -0.52(-1.00%)
Jul 25, 2014 50.81 52.44 50.45 52.31 1,991,952 +1.33(+2.61%)
Jul 24, 2014 51.09 51.18 50.48 50.98 846,303 -0.16(-0.31%)
Jul 23, 2014 51.65 51.65 50.85 51.14 665,808 -0.12(-0.24%)
Jul 22, 2014 50.76 51.45 50.42 51.26 801,328 +0.59(+1.17%)
Jul 21, 2014 50.04 50.88 49.73 50.67 885,968 +0.38(+0.76%)
Jul 18, 2014 49.76 50.59 49.53 50.29 947,104 +0.38(+0.77%)
Jul 17, 2014 50.12 50.63 49.74 49.90 973,319 -0.20(-0.40%)
Jul 16, 2014 48.64 50.14 48.64 50.10 756,814 +1.49(+3.07%)
Jul 15, 2014 49.50 49.86 47.96 48.61 1,162,758 -1.16(-2.33%)
Jul 14, 2014 49.51 50.21 49.10 49.77 818,162 +0.36(+0.73%)
Jul 11, 2014 48.80 49.51 48.60 49.41 899,033 +0.37(+0.76%)
Jul 10, 2014 48.70 49.33 48.02 49.04 1,258,876 -0.32(-0.64%)
Jul 09, 2014 48.90 49.40 48.51 49.35 1,365,661 +0.47(+0.95%)
Jul 08, 2014 48.47 49.18 48.25 48.89 1,239,932 -0.22(-0.46%)
Jul 07, 2014 51.61 51.61 48.79 49.11 1,704,475 -1.22(-2.43%)
Jul 03, 2014 49.15 50.34 50.34 50.34 2,299,752 +1.21(+2.46%)
Jul 02, 2014 50.38 50.43 48.67 49.13 1,537,607 -1.31(-2.59%)
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.