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

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
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 7.795 7.842 6.990 7.142 1,207,478 -0.80(-10.12%)
Oct 29, 2020 6.990 8.003 6.508 7.946 1,660,053 +0.86(+12.15%)
Oct 28, 2020 7.331 7.435 6.886 7.085 2,994,175 -0.58(-7.53%)
Oct 27, 2020 7.672 7.865 7.473 7.662 1,827,985 -0.08(-0.98%)
Oct 26, 2020 7.624 7.847 7.473 7.738 934,994 -0.10(-1.33%)
Oct 23, 2020 8.485 8.485 7.663 7.842 1,244,584 -0.57(-6.75%)
Oct 22, 2020 8.258 8.504 8.135 8.409 1,106,896 +0.13(+1.60%)
Oct 21, 2020 8.315 8.400 8.069 8.277 2,395,905 +0.01(+0.11%)
Oct 20, 2020 7.813 8.296 7.719 8.268 889,999 +0.52(+6.72%)
Oct 19, 2020 7.785 8.116 7.520 7.747 1,117,682 +0.03(+0.37%)
Oct 16, 2020 7.719 8.040 7.454 7.719 1,455,591 -0.05(-0.61%)
Oct 15, 2020 6.811 7.776 6.811 7.766 2,053,888 +0.84(+12.16%)
Oct 14, 2020 6.849 7.236 6.811 6.924 1,675,721 +0.19(+2.81%)
Oct 13, 2020 7.009 7.028 6.697 6.735 1,355,736 -0.29(-4.17%)
Oct 12, 2020 6.811 7.113 6.508 7.028 2,393,328 -0.20(-2.75%)
Oct 09, 2020 7.435 7.615 7.190 7.227 1,011,165 -0.14(-1.93%)
Oct 08, 2020 7.255 7.530 7.199 7.369 1,255,107 +0.26(+3.59%)
Oct 07, 2020 6.763 7.180 6.745 7.113 1,376,993 +0.31(+4.59%)
Oct 06, 2020 7.331 7.454 6.688 6.801 2,114,935 -0.39(-5.39%)
Oct 05, 2020 6.726 7.246 6.707 7.189 2,023,737 +0.43(+6.29%)
Oct 02, 2020 6.035 6.811 5.969 6.763 2,600,169 +0.20(+3.03%)
Oct 01, 2020 5.959 6.678 5.959 6.565 5,097,252 +0.84(+14.71%)
Sep 30, 2020 5.590 5.922 5.363 5.723 3,536,780 +0.04(+0.67%)
Sep 29, 2020 5.818 6.139 5.354 5.685 5,179,995 -0.05(-0.83%)
Sep 28, 2020 6.593 6.622 5.685 5.732 6,108,394 -0.69(-10.75%)
Sep 25, 2020 6.915 8.116 6.385 6.423 9,850,643 -0.07(-1.02%)
Sep 24, 2020 8.551 8.617 6.442 6.489 11,057,781 -3.10(-32.35%)
Sep 23, 2020 10.74 11.00 9.582 9.592 2,106,378 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.74 2,266,865 -0.46(-4.14%)
Sep 21, 2020 12.51 12.64 11.11 11.20 3,697,727 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.90 13.15 4,748,301 +0.96(+7.87%)
Sep 17, 2020 11.44 12.70 11.36 12.19 2,323,230 +0.61(+5.22%)
Sep 16, 2020 11.59 11.78 11.42 11.59 1,098,438 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,705,128 +0.33(+2.97%)
Sep 14, 2020 11.03 11.26 10.94 11.16 1,569,589 +0.00(+0.00%)
Sep 11, 2020 10.62 11.17 10.59 11.16 1,658,882 +0.63(+6.02%)
Sep 10, 2020 10.69 11.16 10.49 10.53 1,734,532 -0.16(-1.50%)
Sep 09, 2020 9.895 10.70 9.838 10.69 4,706,844 +0.93(+9.50%)
Sep 08, 2020 9.459 9.951 9.308 9.762 787,223 +0.11(+1.18%)
Sep 04, 2020 9.554 9.667 9.289 9.649 795,400 +0.08(+0.79%)
Sep 03, 2020 9.819 10.02 9.299 9.573 667,827 -0.26(-2.60%)
Sep 02, 2020 9.838 9.970 9.620 9.828 549,912 -0.01(-0.10%)
Sep 01, 2020 9.980 10.17 9.649 9.838 1,142,754 +0.05(+0.48%)
Aug 31, 2020 8.920 9.951 8.627 9.790 2,175,390 +0.95(+10.70%)
Aug 28, 2020 8.693 8.915 8.542 8.845 716,537 +0.23(+2.63%)
Aug 27, 2020 9.034 9.053 8.551 8.617 625,835 -0.38(-4.21%)
Aug 26, 2020 9.412 9.478 8.920 8.996 515,641 -0.47(-5.00%)
Aug 25, 2020 9.422 9.511 9.232 9.469 432,286 +0.17(+1.83%)
Aug 24, 2020 8.996 9.327 8.816 9.299 438,551 +0.38(+4.24%)
Aug 21, 2020 9.412 9.412 8.892 8.920 676,471 -0.52(-5.51%)
Aug 20, 2020 9.724 9.724 9.317 9.440 405,202 -0.10(-1.09%)
Aug 19, 2020 9.734 9.871 9.355 9.545 1,418,583 -0.22(-2.23%)
Aug 18, 2020 9.819 10.09 9.497 9.762 708,357 -0.16(-1.62%)
Aug 17, 2020 9.790 9.970 9.469 9.923 2,732,840 +0.22(+2.24%)
Aug 14, 2020 9.015 9.790 8.977 9.705 860,944 +0.39(+4.16%)
Aug 13, 2020 9.374 10.38 9.166 9.317 1,111,022 -0.02(-0.20%)
Aug 12, 2020 9.280 9.393 8.920 9.336 1,540,847 +0.08(+0.82%)
Aug 11, 2020 8.599 9.772 8.551 9.261 2,361,099 +0.83(+9.88%)
Aug 10, 2020 8.495 8.674 8.145 8.428 1,014,569 +0.03(+0.34%)
Aug 07, 2020 7.832 8.419 7.690 8.400 686,091 +0.51(+6.47%)
Aug 06, 2020 8.135 8.249 7.832 7.889 469,522 -0.16(-2.00%)
Aug 05, 2020 7.653 8.088 7.530 8.050 970,782 +0.58(+7.72%)
Aug 04, 2020 7.236 7.766 7.216 7.473 943,258 +0.34(+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.