Skip to main content

Golar Lng Ltd (NQ: GLNG )

30.70 -0.03 (-0.11%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.12 12.51 12.12 12.32 911,264 +0.10(+0.85%)
Nov 27, 2019 11.93 12.49 11.90 12.21 1,875,915 +0.36(+3.03%)
Nov 26, 2019 11.31 11.90 11.02 11.85 2,761,567 +0.12(+1.05%)
Nov 25, 2019 11.96 12.10 11.37 11.73 1,717,989 -0.01(-0.08%)
Nov 22, 2019 11.86 11.96 11.70 11.74 894,244 -0.07(-0.56%)
Nov 21, 2019 11.30 11.91 11.23 11.81 1,393,753 +0.58(+5.14%)
Nov 20, 2019 11.73 11.80 11.18 11.23 1,561,830 -0.50(-4.27%)
Nov 19, 2019 12.10 12.17 11.70 11.73 1,515,604 -0.37(-3.05%)
Nov 18, 2019 12.18 12.32 11.90 12.10 1,253,803 -0.08(-0.62%)
Nov 15, 2019 11.73 12.24 11.73 12.17 1,821,366 +0.52(+4.46%)
Nov 14, 2019 12.10 12.20 11.63 11.65 756,110 -0.29(-2.45%)
Nov 13, 2019 12.34 12.40 11.92 11.95 702,427 -0.48(-3.88%)
Nov 12, 2019 12.19 12.71 12.06 12.43 659,898 +0.15(+1.23%)
Nov 11, 2019 12.13 12.38 11.84 12.28 1,167,855 +0.03(+0.23%)
Nov 08, 2019 12.37 12.56 12.13 12.25 948,264 -0.36(-2.85%)
Nov 07, 2019 13.49 13.55 12.59 12.61 956,996 -0.70(-5.26%)
Nov 06, 2019 13.83 13.86 13.24 13.31 654,156 -0.57(-4.09%)
Nov 05, 2019 14.05 14.28 13.76 13.88 692,833 -0.01(-0.07%)
Nov 04, 2019 14.06 14.21 13.74 13.89 900,541 +0.02(+0.14%)
Nov 01, 2019 13.16 13.88 13.05 13.87 1,103,877 +0.84(+6.46%)
Oct 31, 2019 13.81 13.84 12.97 13.03 1,261,921 -0.86(-6.20%)
Oct 30, 2019 14.09 14.30 13.72 13.89 2,703,175 -0.30(-2.13%)
Oct 29, 2019 14.08 14.40 13.76 14.19 976,556 -0.36(-2.47%)
Oct 28, 2019 14.64 14.78 14.37 14.55 717,804 +0.03(+0.19%)
Oct 25, 2019 14.50 14.69 14.27 14.52 519,695 +0.08(+0.52%)
Oct 24, 2019 14.85 15.00 14.22 14.44 952,640 -0.39(-2.61%)
Oct 23, 2019 14.18 14.84 13.97 14.83 1,600,769 +0.61(+4.26%)
Oct 22, 2019 13.80 14.25 13.72 14.23 990,855 +0.51(+3.72%)
Oct 21, 2019 13.64 14.09 13.61 13.72 1,590,486 +0.19(+1.40%)
Oct 18, 2019 13.52 13.73 13.40 13.53 1,205,469 -0.01(-0.07%)
Oct 17, 2019 13.46 13.65 13.39 13.54 1,022,527 +0.24(+1.78%)
Oct 16, 2019 13.08 13.47 13.05 13.30 711,999 +0.17(+1.30%)
Oct 15, 2019 13.49 13.75 13.09 13.13 1,466,256 -0.35(-2.63%)
Oct 14, 2019 13.67 13.97 13.40 13.48 1,437,262 -0.33(-2.40%)
Oct 11, 2019 13.73 14.35 13.72 13.82 2,551,435 +0.28(+2.06%)
Oct 10, 2019 12.82 13.70 12.82 13.54 2,805,842 +1.09(+8.74%)
Oct 09, 2019 12.14 12.51 12.03 12.45 1,146,502 +0.44(+3.62%)
Oct 08, 2019 12.43 12.43 11.78 12.01 1,169,874 -0.53(-4.22%)
Oct 07, 2019 12.67 12.76 12.52 12.54 1,041,443 -0.09(-0.75%)
Oct 04, 2019 12.31 12.65 12.15 12.64 1,009,579 +0.36(+2.93%)
Oct 03, 2019 11.63 12.30 11.61 12.28 1,515,888 +0.67(+5.79%)
Oct 02, 2019 11.95 11.99 11.46 11.61 2,107,486 -0.49(-4.07%)
Oct 01, 2019 12.29 12.64 11.94 12.10 1,893,893 -0.19(-1.54%)
Sep 30, 2019 12.62 12.71 12.28 12.29 2,131,124 -0.26(-2.04%)
Sep 27, 2019 12.24 12.69 12.24 12.54 1,442,166 +0.18(+1.45%)
Sep 26, 2019 12.56 12.60 12.28 12.36 1,552,716 -0.20(-1.58%)
Sep 25, 2019 12.49 12.92 12.37 12.56 1,418,931 -0.03(-0.22%)
Sep 24, 2019 12.69 12.80 12.45 12.59 3,026,004 -0.15(-1.19%)
Sep 23, 2019 12.40 12.83 12.31 12.74 1,215,690 +0.31(+2.51%)
Sep 20, 2019 12.29 12.66 12.28 12.43 1,450,517 +0.28(+2.34%)
Sep 19, 2019 12.34 12.44 12.12 12.15 968,258 -0.14(-1.15%)
Sep 18, 2019 12.46 12.65 12.28 12.29 984,672 -0.16(-1.29%)
Sep 17, 2019 12.78 12.90 12.24 12.45 1,151,069 -0.37(-2.88%)
Sep 16, 2019 12.86 13.21 12.69 12.82 1,968,978 +0.39(+3.12%)
Sep 13, 2019 12.01 12.53 11.80 12.43 1,711,316 +0.48(+4.04%)
Sep 12, 2019 11.72 12.00 11.53 11.95 1,466,577 +0.07(+0.56%)
Sep 11, 2019 12.11 12.42 11.69 11.88 1,333,095 -0.04(-0.32%)
Sep 10, 2019 12.08 12.55 11.88 11.92 1,688,788 -0.14(-1.18%)
Sep 09, 2019 11.12 12.10 11.04 12.06 2,156,859 +1.05(+9.54%)
Sep 06, 2019 11.24 11.30 10.98 11.01 1,235,598 -0.20(-1.77%)
Sep 05, 2019 10.90 11.31 10.85 11.21 2,344,218 +0.44(+4.04%)
Sep 04, 2019 10.79 10.99 10.59 10.77 1,992,206 +0.17(+1.61%)
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.