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 (%)
Jan 31, 2023 21.88 22.42 21.77 22.17 547,463 +0.34(+1.56%)
Jan 30, 2023 21.96 22.32 21.79 21.83 566,156 -0.28(-1.28%)
Jan 27, 2023 21.98 22.31 21.88 22.12 595,748 +0.09(+0.43%)
Jan 26, 2023 22.33 22.53 21.62 22.02 968,977 -0.15(-0.68%)
Jan 25, 2023 22.11 22.18 21.55 22.17 667,047 -0.03(-0.13%)
Jan 24, 2023 22.28 22.47 21.97 22.20 785,707 -0.31(-1.39%)
Jan 23, 2023 22.23 22.51 21.94 22.51 1,081,155 +0.32(+1.45%)
Jan 20, 2023 21.94 22.24 21.56 22.19 856,961 +0.52(+2.40%)
Jan 19, 2023 21.03 21.78 20.82 21.67 727,830 +0.45(+2.14%)
Jan 18, 2023 21.44 21.85 21.18 21.22 837,878 -0.10(-0.47%)
Jan 17, 2023 21.71 21.95 21.15 21.32 1,014,299 -0.27(-1.25%)
Jan 13, 2023 21.26 21.72 21.02 21.59 1,129,327 +0.33(+1.56%)
Jan 12, 2023 20.79 21.42 20.70 21.26 700,632 +0.73(+3.55%)
Jan 11, 2023 20.53 20.62 20.06 20.53 1,722,574 +0.07(+0.32%)
Jan 10, 2023 20.57 20.73 20.40 20.46 641,270 -0.02(-0.09%)
Jan 09, 2023 20.86 21.07 20.44 20.48 647,736 -0.05(-0.23%)
Jan 06, 2023 20.61 20.80 20.32 20.53 1,028,228 +0.15(+0.74%)
Jan 05, 2023 20.66 20.70 20.10 20.38 1,720,067 -0.16(-0.78%)
Jan 04, 2023 20.63 20.96 20.11 20.54 1,535,790 -0.37(-1.76%)
Jan 03, 2023 21.32 21.76 20.79 20.91 1,242,302 -0.65(-3.03%)
Dec 30, 2022 21.07 21.64 20.86 21.56 876,057 +0.26(+1.24%)
Dec 29, 2022 20.66 21.43 20.54 21.29 965,575 +0.62(+3.02%)
Dec 28, 2022 21.27 21.31 20.51 20.67 1,274,950 -0.79(-3.66%)
Dec 27, 2022 22.06 22.07 21.39 21.45 629,200 -0.61(-2.79%)
Dec 23, 2022 21.42 22.10 20.93 22.07 1,021,667 +0.85(+4.01%)
Dec 22, 2022 21.79 21.79 20.89 21.22 921,817 -0.61(-2.77%)
Dec 21, 2022 22.21 22.22 21.56 21.82 898,440 +0.09(+0.39%)
Dec 20, 2022 21.77 22.18 21.69 21.74 838,092 -0.01(-0.04%)
Dec 19, 2022 21.62 21.84 21.19 21.75 1,200,137 +0.24(+1.10%)
Dec 16, 2022 21.56 21.82 21.14 21.51 2,453,376 -0.58(-2.61%)
Dec 15, 2022 22.11 22.30 21.84 22.09 1,271,832 -0.12(-0.55%)
Dec 14, 2022 23.18 23.27 22.12 22.21 1,327,221 -0.79(-3.41%)
Dec 13, 2022 23.53 23.68 22.70 23.00 1,292,341 -0.07(-0.29%)
Dec 12, 2022 23.13 23.23 22.68 23.06 1,381,344 +0.41(+1.80%)
Dec 09, 2022 22.97 23.23 22.57 22.66 1,122,939 -0.48(-2.08%)
Dec 08, 2022 23.53 23.62 22.84 23.14 1,497,019 +0.30(+1.33%)
Dec 07, 2022 22.94 23.17 22.52 22.83 1,016,536 -0.06(-0.25%)
Dec 06, 2022 23.38 23.65 22.64 22.89 980,374 -0.54(-2.30%)
Dec 05, 2022 24.21 24.41 23.20 23.43 1,061,298 -0.18(-0.76%)
Dec 02, 2022 23.40 23.62 23.03 23.61 1,081,409 -0.09(-0.40%)
Dec 01, 2022 23.80 24.15 23.44 23.71 1,256,915 -0.01(-0.04%)
Nov 30, 2022 23.69 23.89 23.27 23.71 785,180 +0.24(+1.01%)
Nov 29, 2022 23.40 23.80 23.35 23.48 980,615 +0.48(+2.10%)
Nov 28, 2022 23.59 23.61 22.89 23.00 1,172,033 -1.06(-4.40%)
Nov 25, 2022 24.05 24.27 23.71 24.06 415,852 +0.28(+1.19%)
Nov 23, 2022 23.94 24.19 23.48 23.77 1,605,726 -0.37(-1.53%)
Nov 22, 2022 23.66 24.38 23.53 24.14 1,113,675 +0.79(+3.40%)
Nov 21, 2022 22.29 23.41 22.08 23.35 1,751,333 +0.53(+2.32%)
Nov 18, 2022 23.12 23.12 22.64 22.82 1,173,669 -0.49(-2.11%)
Nov 17, 2022 22.99 23.45 22.63 23.31 1,243,106 +0.26(+1.15%)
Nov 16, 2022 24.62 24.76 23.04 23.04 1,640,929 -1.43(-5.84%)
Nov 15, 2022 25.06 25.20 23.82 24.47 2,145,909 -0.05(-0.19%)
Nov 14, 2022 24.21 24.88 23.75 24.52 2,114,464 +0.51(+2.13%)
Nov 11, 2022 23.93 24.69 23.66 24.01 1,920,440 +0.51(+2.17%)
Nov 10, 2022 24.33 24.35 23.33 23.50 1,687,219 -0.26(-1.08%)
Nov 09, 2022 25.54 25.58 23.67 23.75 1,869,935 -2.01(-7.82%)
Nov 08, 2022 25.84 26.82 25.76 25.77 1,336,781 -0.25(-0.95%)
Nov 07, 2022 26.19 26.44 25.74 26.01 1,123,652 -0.14(-0.54%)
Nov 04, 2022 26.65 26.89 25.86 26.16 1,154,609 +0.13(+0.51%)
Nov 03, 2022 25.79 26.76 25.73 26.02 950,880 -0.14(-0.54%)
Nov 02, 2022 25.84 26.93 25.70 26.16 1,540,748 +0.33(+1.28%)
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.