Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.97 29.11 28.34 28.65 498,151 +0.02(+0.05%)
Mar 29, 2012 28.74 28.85 27.99 28.63 584,197 -0.08(-0.26%)
Mar 28, 2012 28.94 29.18 28.21 28.71 497,356 -0.32(-1.09%)
Mar 27, 2012 29.76 29.84 28.93 29.03 646,397 -0.86(-2.87%)
Mar 26, 2012 29.17 30.01 29.06 29.88 914,823 +1.20(+4.20%)
Mar 23, 2012 28.36 28.97 27.81 28.68 1,165,430 +0.16(+0.55%)
Mar 22, 2012 28.67 28.96 28.40 28.52 1,490,427 -0.90(-3.05%)
Mar 21, 2012 29.42 29.73 29.28 29.42 1,055,901 -0.15(-0.51%)
Mar 20, 2012 29.64 29.95 29.55 29.57 915,390 -0.56(-1.85%)
Mar 19, 2012 30.13 30.49 30.11 30.13 778,220 -0.29(-0.97%)
Mar 16, 2012 30.11 30.65 30.03 30.42 1,224,284 +0.11(+0.37%)
Mar 15, 2012 29.50 30.57 29.27 30.31 1,158,667 +0.61(+2.05%)
Mar 14, 2012 29.91 30.17 29.55 29.70 1,121,653 -0.51(-1.69%)
Mar 13, 2012 29.94 30.31 28.82 30.21 2,225,466 +0.26(+0.88%)
Mar 12, 2012 30.91 31.24 29.59 29.95 2,198,035 -1.13(-3.63%)
Mar 09, 2012 30.83 31.31 30.61 31.07 592,029 +0.23(+0.73%)
Mar 08, 2012 30.95 31.43 30.73 30.85 640,244 +0.16(+0.52%)
Mar 07, 2012 30.22 31.09 30.12 30.69 650,712 +0.79(+2.63%)
Mar 06, 2012 30.81 30.81 29.60 29.90 1,471,431 -1.67(-5.30%)
Mar 05, 2012 31.74 31.87 31.02 31.58 582,719 -0.40(-1.24%)
Mar 02, 2012 32.35 32.46 31.64 31.97 600,936 -0.37(-1.15%)
Mar 01, 2012 32.18 32.70 31.75 32.35 1,189,366 +0.63(+1.98%)
Feb 29, 2012 32.46 32.53 31.70 31.72 1,554,632 -0.50(-1.55%)
Feb 28, 2012 33.14 33.15 31.53 32.22 2,876,913 -1.61(-4.77%)
Feb 27, 2012 33.46 34.06 32.87 33.83 572,563 +0.37(+1.09%)
Feb 24, 2012 33.38 33.70 33.20 33.47 452,397 +0.24(+0.72%)
Feb 23, 2012 32.72 33.26 32.32 33.23 922,794 +0.74(+2.28%)
Feb 22, 2012 33.43 33.43 32.19 32.49 1,398,726 -1.24(-3.68%)
Feb 21, 2012 35.27 35.37 33.14 33.73 1,283,481 -1.31(-3.73%)
Feb 17, 2012 35.42 35.44 34.83 35.03 446,735 -0.22(-0.64%)
Feb 16, 2012 34.88 35.27 34.71 35.26 532,698 +0.54(+1.55%)
Feb 15, 2012 35.41 35.43 34.33 34.72 1,177,983 -0.14(-0.41%)
Feb 14, 2012 33.05 35.19 32.92 34.86 1,779,909 +1.83(+5.54%)
Feb 13, 2012 33.17 33.29 32.53 33.03 500,602 +0.21(+0.64%)
Feb 10, 2012 32.57 33.12 32.18 32.82 971,077 +0.47(+1.45%)
Feb 09, 2012 31.46 32.76 30.94 32.35 1,066,276 +1.12(+3.59%)
Feb 08, 2012 30.94 31.37 30.62 31.23 747,712 +0.10(+0.31%)
Feb 07, 2012 31.05 31.32 30.62 31.14 763,431 -0.13(-0.43%)
Feb 06, 2012 30.71 31.55 30.55 31.27 523,708 +0.40(+1.28%)
Feb 03, 2012 30.75 31.04 30.66 30.87 629,002 +0.33(+1.08%)
Feb 02, 2012 30.80 31.15 30.17 30.55 679,525 -0.26(-0.85%)
Feb 01, 2012 30.70 31.11 30.69 30.81 538,513 +0.19(+0.61%)
Jan 31, 2012 30.90 31.02 30.37 30.62 452,959 -0.16(-0.51%)
Jan 30, 2012 30.87 31.01 30.48 30.78 517,677 -0.31(-1.01%)
Jan 27, 2012 30.85 31.23 30.74 31.09 345,891 +0.15(+0.49%)
Jan 26, 2012 31.48 31.51 30.71 30.94 408,019 -0.52(-1.65%)
Jan 25, 2012 31.01 31.55 30.89 31.46 735,605 +0.38(+1.23%)
Jan 24, 2012 30.62 31.19 30.50 31.08 597,183 -0.01(-0.05%)
Jan 23, 2012 31.96 32.07 30.90 31.09 772,242 -0.09(-0.29%)
Jan 20, 2012 31.16 31.36 30.72 31.18 727,949 -0.20(-0.64%)
Jan 19, 2012 30.96 31.66 30.71 31.38 1,518,804 +1.77(+5.98%)
Jan 18, 2012 30.80 30.85 29.57 29.61 3,055,892 -1.55(-4.98%)
Jan 17, 2012 31.86 32.05 30.90 31.17 1,316,102 -0.43(-1.35%)
Jan 13, 2012 32.88 32.94 31.19 31.59 1,725,060 -1.53(-4.62%)
Jan 12, 2012 33.72 33.92 32.85 33.12 1,416,437 +0.23(+0.70%)
Jan 11, 2012 34.74 35.18 32.38 32.89 2,245,805 -2.64(-7.42%)
Jan 10, 2012 34.93 35.71 34.91 35.53 874,093 +0.76(+2.19%)
Jan 09, 2012 34.46 34.83 34.38 34.77 933,822 +0.83(+2.44%)
Jan 06, 2012 34.00 34.43 33.75 33.94 772,317 +0.22(+0.66%)
Jan 05, 2012 33.21 33.77 33.03 33.71 713,686 +0.63(+1.90%)
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.