Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.735 7.782 6.937 7.087 1,216,741 -0.80(-10.12%)
Oct 29, 2020 6.937 7.942 6.459 7.885 1,672,787 +0.85(+12.15%)
Oct 28, 2020 7.275 7.378 6.834 7.031 3,017,143 -0.57(-7.53%)
Oct 27, 2020 7.613 7.806 7.416 7.604 1,842,007 -0.08(-0.98%)
Oct 26, 2020 7.566 7.787 7.416 7.679 942,166 -0.10(-1.33%)
Oct 23, 2020 8.420 8.420 7.605 7.782 1,254,131 -0.56(-6.75%)
Oct 22, 2020 8.195 8.439 8.073 8.345 1,115,387 +0.13(+1.60%)
Oct 21, 2020 8.252 8.336 8.007 8.214 2,414,285 +0.01(+0.11%)
Oct 20, 2020 7.754 8.233 7.660 8.205 896,827 +0.52(+6.72%)
Oct 19, 2020 7.726 8.054 7.463 7.688 1,126,256 +0.03(+0.37%)
Oct 16, 2020 7.660 7.979 7.397 7.660 1,466,757 -0.05(-0.61%)
Oct 15, 2020 6.759 7.716 6.759 7.707 2,069,644 +0.84(+12.16%)
Oct 14, 2020 6.796 7.181 6.759 6.872 1,688,576 +0.19(+2.81%)
Oct 13, 2020 6.956 6.975 6.646 6.684 1,366,136 -0.29(-4.17%)
Oct 12, 2020 6.759 7.059 6.459 6.975 2,411,687 -0.20(-2.75%)
Oct 09, 2020 7.378 7.557 7.135 7.172 1,018,922 -0.14(-1.93%)
Oct 08, 2020 7.200 7.472 7.144 7.313 1,264,735 +0.25(+3.59%)
Oct 07, 2020 6.712 7.125 6.693 7.059 1,387,556 +0.31(+4.59%)
Oct 06, 2020 7.275 7.397 6.637 6.750 2,131,158 -0.38(-5.39%)
Oct 05, 2020 6.674 7.191 6.656 7.134 2,039,262 +0.42(+6.29%)
Oct 02, 2020 5.989 6.759 5.923 6.712 2,620,115 +0.20(+3.03%)
Oct 01, 2020 5.914 6.627 5.914 6.515 5,136,353 +0.84(+14.71%)
Sep 30, 2020 5.548 5.876 5.323 5.679 3,563,911 +0.04(+0.67%)
Sep 29, 2020 5.773 6.092 5.313 5.642 5,219,731 -0.05(-0.83%)
Sep 28, 2020 6.543 6.571 5.642 5.689 6,155,252 -0.69(-10.75%)
Sep 25, 2020 6.862 8.054 6.336 6.374 9,926,208 -0.07(-1.02%)
Sep 24, 2020 8.486 8.552 6.393 6.440 11,142,606 -3.08(-32.35%)
Sep 23, 2020 10.65 10.92 9.509 9.519 2,122,536 -1.14(-10.66%)
Sep 22, 2020 11.22 11.41 10.53 10.65 2,284,255 -0.46(-4.14%)
Sep 21, 2020 12.41 12.54 11.03 11.11 3,726,093 -1.94(-14.85%)
Sep 18, 2020 12.26 13.12 11.81 13.05 4,784,726 +0.95(+7.87%)
Sep 17, 2020 11.35 12.61 11.27 12.10 2,341,052 +0.60(+5.22%)
Sep 16, 2020 11.50 11.69 11.34 11.50 1,106,864 +0.09(+0.82%)
Sep 15, 2020 11.25 11.56 11.05 11.41 1,718,208 +0.33(+2.97%)
Sep 14, 2020 10.95 11.17 10.85 11.08 1,581,630 +0.00(+0.00%)
Sep 11, 2020 10.54 11.08 10.51 11.08 1,671,607 +0.63(+6.02%)
Sep 10, 2020 10.61 11.08 10.41 10.45 1,747,838 -0.16(-1.50%)
Sep 09, 2020 9.819 10.62 9.763 10.61 4,742,950 +0.92(+9.50%)
Sep 08, 2020 9.387 9.876 9.237 9.688 793,262 +0.11(+1.18%)
Sep 04, 2020 9.481 9.594 9.218 9.575 801,502 +0.08(+0.79%)
Sep 03, 2020 9.744 9.948 9.228 9.500 672,950 -0.25(-2.60%)
Sep 02, 2020 9.763 9.894 9.547 9.753 554,130 -0.01(-0.10%)
Sep 01, 2020 9.904 10.09 9.575 9.763 1,151,520 +0.05(+0.48%)
Aug 31, 2020 8.852 9.876 8.561 9.716 2,192,078 +0.94(+10.70%)
Aug 28, 2020 8.627 8.848 8.477 8.777 722,033 +0.23(+2.63%)
Aug 27, 2020 8.965 8.984 8.486 8.552 630,636 -0.38(-4.21%)
Aug 26, 2020 9.340 9.406 8.852 8.927 519,597 -0.47(-5.00%)
Aug 25, 2020 9.350 9.439 9.162 9.397 435,602 +0.17(+1.83%)
Aug 24, 2020 8.927 9.256 8.749 9.228 441,916 +0.38(+4.24%)
Aug 21, 2020 9.340 9.340 8.824 8.852 681,660 -0.52(-5.51%)
Aug 20, 2020 9.650 9.650 9.247 9.369 408,311 -0.10(-1.09%)
Aug 19, 2020 9.660 9.796 9.284 9.472 1,429,465 -0.22(-2.23%)
Aug 18, 2020 9.744 10.02 9.425 9.688 713,790 -0.16(-1.62%)
Aug 17, 2020 9.716 9.894 9.397 9.847 2,753,803 +0.22(+2.24%)
Aug 14, 2020 8.946 9.716 8.909 9.631 867,548 +0.38(+4.16%)
Aug 13, 2020 9.303 10.30 9.096 9.247 1,119,545 -0.02(-0.20%)
Aug 12, 2020 9.209 9.322 8.852 9.265 1,552,667 +0.08(+0.82%)
Aug 11, 2020 8.533 9.697 8.486 9.190 2,379,211 +0.83(+9.88%)
Aug 10, 2020 8.430 8.608 8.083 8.364 1,022,352 +0.03(+0.34%)
Aug 07, 2020 7.773 8.355 7.632 8.336 691,354 +0.51(+6.47%)
Aug 06, 2020 8.073 8.186 7.773 7.829 473,123 -0.16(-2.00%)
Aug 05, 2020 7.594 8.026 7.472 7.989 978,229 +0.57(+7.72%)
Aug 04, 2020 7.181 7.707 7.161 7.416 950,493 +0.33(+4.71%)
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.