Skip to main content

Golar Lng Ltd (NQ: GLNG )

23.83 +0.29 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 23.48 23.84 23.32 23.83 1,720,398 +0.29(+1.23%)
Mar 15, 2024 23.59 23.95 23.40 23.54 2,350,027 -0.10(-0.42%)
Mar 14, 2024 23.73 23.74 23.41 23.64 1,646,265 -0.02(-0.08%)
Mar 13, 2024 23.10 23.75 23.06 23.66 2,251,220 +0.42(+1.81%)
Mar 12, 2024 23.22 23.79 22.74 23.24 4,405,201 +1.87(+8.75%)
Mar 11, 2024 20.99 21.40 20.96 21.37 1,568,783 +0.39(+1.86%)
Mar 08, 2024 21.01 21.08 20.90 20.98 1,317,487 +0.14(+0.66%)
Mar 07, 2024 21.12 21.18 20.78 20.84 1,698,115 -0.19(-0.89%)
Mar 06, 2024 20.83 21.31 20.74 21.03 1,926,673 +0.31(+1.48%)
Mar 05, 2024 20.24 20.81 20.14 20.72 1,305,997 +0.45(+2.24%)
Mar 04, 2024 20.41 20.49 20.14 20.27 1,399,918 -0.27(-1.30%)
Mar 01, 2024 20.39 21.24 20.34 20.54 1,994,753 +0.48(+2.41%)
Feb 29, 2024 21.23 21.50 19.71 20.05 4,089,869 -0.91(-4.34%)
Feb 28, 2024 20.79 21.02 20.58 20.96 1,046,511 +0.05(+0.24%)
Feb 27, 2024 21.07 21.07 20.76 20.91 715,560 +0.01(+0.05%)
Feb 26, 2024 20.95 21.10 20.67 20.90 842,165 -0.10(-0.47%)
Feb 23, 2024 21.06 21.17 20.89 21.00 685,527 -0.23(-1.07%)
Feb 22, 2024 21.15 21.33 20.94 21.23 683,870 -0.11(-0.51%)
Feb 21, 2024 20.97 21.42 20.89 21.34 627,235 +0.40(+1.89%)
Feb 20, 2024 21.02 21.12 20.81 20.94 653,494 -0.06(-0.28%)
Feb 16, 2024 21.14 21.18 20.96 21.00 713,694 -0.15(-0.70%)
Feb 15, 2024 20.93 21.24 20.84 21.15 898,096 +0.21(+0.99%)
Feb 14, 2024 21.00 21.04 20.76 20.94 966,479 +0.17(+0.81%)
Feb 13, 2024 21.30 21.30 20.70 20.77 1,094,873 -0.72(-3.36%)
Feb 12, 2024 21.23 21.63 21.14 21.49 1,092,976 +0.45(+2.16%)
Feb 09, 2024 21.20 21.33 20.97 21.04 892,405 -0.16(-0.75%)
Feb 08, 2024 21.29 21.36 21.10 21.20 1,355,558 -0.15(-0.69%)
Feb 07, 2024 21.53 21.57 21.24 21.35 1,025,880 -0.07(-0.32%)
Feb 06, 2024 20.95 21.55 20.95 21.41 1,406,187 +0.50(+2.41%)
Feb 05, 2024 21.20 21.20 20.83 20.91 1,017,164 -0.52(-2.44%)
Feb 02, 2024 21.66 21.75 21.28 21.43 797,985 -0.32(-1.45%)
Feb 01, 2024 21.69 22.12 21.55 21.75 1,169,917 +0.20(+0.92%)
Jan 31, 2024 22.14 22.31 21.49 21.55 1,496,257 -0.74(-3.32%)
Jan 30, 2024 22.04 22.44 22.04 22.29 1,839,158 +0.04(+0.18%)
Jan 29, 2024 22.55 22.56 22.03 22.25 1,232,822 -0.33(-1.44%)
Jan 26, 2024 22.22 22.72 22.20 22.58 1,162,951 +0.49(+2.24%)
Jan 25, 2024 22.35 22.35 21.78 22.09 666,652 -0.01(-0.04%)
Jan 24, 2024 22.06 22.19 21.83 22.10 1,219,468 +0.30(+1.36%)
Jan 23, 2024 21.63 22.05 21.63 21.80 574,062 +0.07(+0.32%)
Jan 22, 2024 21.73 21.76 21.43 21.73 940,084 +0.13(+0.59%)
Jan 19, 2024 21.71 21.77 21.51 21.60 731,381 -0.10(-0.46%)
Jan 18, 2024 21.84 21.87 21.54 21.70 937,987 -0.11(-0.50%)
Jan 17, 2024 21.71 21.93 21.58 21.81 1,538,440 -0.20(-0.90%)
Jan 16, 2024 22.70 22.74 21.98 22.01 1,526,339 -0.76(-3.34%)
Jan 12, 2024 22.74 23.12 22.65 22.77 502,041 +0.25(+1.10%)
Jan 11, 2024 22.70 22.70 22.25 22.52 760,033 -0.23(-1.00%)
Jan 10, 2024 22.88 23.10 22.58 22.75 719,574 -0.17(-0.73%)
Jan 09, 2024 22.88 22.95 22.55 22.92 555,905 -0.06(-0.26%)
Jan 08, 2024 22.51 23.00 22.31 22.98 719,365 +0.16(+0.69%)
Jan 05, 2024 22.86 22.95 22.60 22.82 949,834 -0.01(-0.04%)
Jan 04, 2024 23.06 23.16 22.80 22.83 843,783 -0.14(-0.60%)
Jan 03, 2024 22.87 23.34 22.79 22.97 811,149 -0.05(-0.21%)
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.