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 (%)
Sep 28, 2007 15.42 15.74 15.32 15.49 414,281 +0.01(+0.09%)
Sep 27, 2007 15.74 15.76 15.16 15.47 469,785 -0.14(-0.89%)
Sep 26, 2007 15.70 15.78 15.32 15.61 513,313 -0.10(-0.66%)
Sep 25, 2007 15.42 15.89 15.31 15.71 920,658 +0.10(+0.67%)
Sep 24, 2007 15.40 16.25 15.34 15.61 1,077,571 +0.30(+1.95%)
Sep 21, 2007 14.85 15.55 14.75 15.31 1,789,301 +0.48(+3.23%)
Sep 20, 2007 14.84 15.06 14.74 14.83 1,551,623 -0.12(-0.83%)
Sep 19, 2007 14.04 15.21 13.95 14.96 2,143,811 +1.09(+7.85%)
Sep 18, 2007 13.76 13.93 13.45 13.87 553,829 +0.40(+2.94%)
Sep 17, 2007 13.62 13.79 13.46 13.47 201,411 -0.03(-0.26%)
Sep 14, 2007 13.57 13.59 13.45 13.51 222,264 -0.06(-0.46%)
Sep 13, 2007 13.61 13.95 13.47 13.57 651,308 -0.10(-0.71%)
Sep 12, 2007 13.47 13.70 13.43 13.67 374,047 +0.22(+1.60%)
Sep 11, 2007 13.20 13.46 13.09 13.45 346,420 +0.39(+2.97%)
Sep 10, 2007 13.22 13.39 13.04 13.06 388,248 -0.33(-2.43%)
Sep 07, 2007 13.27 13.48 13.27 13.39 300,511 +0.24(+1.79%)
Sep 06, 2007 13.35 13.41 13.10 13.15 179,811 -0.12(-0.94%)
Sep 05, 2007 13.46 13.48 13.19 13.28 183,900 -0.22(-1.59%)
Sep 04, 2007 13.53 13.53 13.25 13.49 265,961 +0.23(+1.73%)
Aug 31, 2007 13.42 13.44 13.20 13.27 246,353 +0.01(+0.10%)
Aug 30, 2007 13.20 13.42 13.01 13.25 269,375 -0.19(-1.44%)
Aug 29, 2007 13.36 13.45 13.06 13.45 272,050 +0.46(+3.58%)
Aug 28, 2007 13.49 13.54 12.90 12.98 278,210 -0.44(-3.31%)
Aug 27, 2007 13.36 13.70 13.23 13.42 453,239 +0.03(+0.26%)
Aug 24, 2007 13.22 13.45 13.20 13.39 392,144 +0.01(+0.05%)
Aug 23, 2007 13.72 13.74 13.13 13.38 550,458 -0.12(-0.92%)
Aug 22, 2007 13.37 13.61 13.33 13.51 312,367 +0.29(+2.20%)
Aug 21, 2007 13.40 13.46 13.12 13.22 341,305 -0.45(-3.30%)
Aug 20, 2007 13.47 13.72 13.03 13.67 520,019 +0.87(+6.78%)
Aug 17, 2007 12.58 12.95 12.17 12.80 466,313 +0.51(+4.18%)
Aug 16, 2007 11.77 12.37 11.35 12.29 486,785 +0.42(+3.51%)
Aug 15, 2007 12.19 12.41 11.81 11.87 346,186 -0.24(-1.95%)
Aug 14, 2007 12.51 12.67 12.09 12.11 255,285 -0.46(-3.64%)
Aug 13, 2007 13.10 13.10 12.51 12.56 360,916 -0.65(-4.88%)
Aug 10, 2007 13.06 13.54 12.49 13.21 782,979 -0.22(-1.65%)
Aug 09, 2007 12.79 13.75 12.63 13.43 947,156 +0.30(+2.27%)
Aug 08, 2007 12.89 13.58 12.73 13.13 667,404 +0.26(+2.05%)
Aug 07, 2007 11.93 12.93 11.84 12.87 624,338 +1.23(+10.61%)
Aug 06, 2007 11.97 12.13 11.34 11.63 558,973 -0.20(-1.70%)
Aug 03, 2007 11.86 12.47 11.79 11.84 414,373 -0.68(-5.43%)
Aug 02, 2007 12.52 12.63 12.22 12.52 500,188 +0.40(+3.26%)
Aug 01, 2007 12.25 12.25 11.87 12.12 435,568 +0.00(+0.00%)
Jul 31, 2007 12.43 12.56 12.11 12.12 430,715 -0.19(-1.58%)
Jul 30, 2007 12.52 12.55 11.97 12.31 428,730 +0.03(+0.23%)
Jul 27, 2007 12.45 12.50 12.09 12.29 523,319 -0.05(-0.39%)
Jul 26, 2007 12.81 12.89 12.09 12.34 587,794 -0.53(-4.10%)
Jul 25, 2007 12.88 13.18 12.49 12.86 705,619 +0.00(+0.00%)
Jul 24, 2007 13.80 13.80 12.80 12.86 730,740 -0.78(-5.70%)
Jul 23, 2007 13.86 13.86 13.54 13.64 425,115 -0.01(-0.10%)
Jul 20, 2007 13.88 13.88 13.53 13.65 426,071 -0.25(-1.80%)
Jul 19, 2007 13.97 14.08 13.74 13.90 593,543 -0.11(-0.79%)
Jul 18, 2007 14.07 14.07 13.74 14.01 278,119 -0.08(-0.54%)
Jul 17, 2007 13.78 14.20 13.74 14.09 371,745 +0.22(+1.55%)
Jul 16, 2007 14.05 14.58 13.83 13.88 570,885 -0.15(-1.04%)
Jul 13, 2007 14.17 14.28 13.94 14.02 500,542 -0.26(-1.80%)
Jul 12, 2007 14.40 14.48 13.89 14.28 511,905 -0.15(-1.06%)
Jul 11, 2007 13.88 14.66 13.84 14.43 752,127 +0.59(+4.26%)
Jul 10, 2007 13.88 14.16 13.70 13.84 570,194 -0.12(-0.84%)
Jul 09, 2007 13.57 14.22 13.54 13.96 1,118,172 +0.41(+3.02%)
Jul 06, 2007 12.66 13.86 12.63 13.55 1,494,373 +0.86(+6.78%)
Jul 05, 2007 12.88 12.95 12.48 12.69 403,400 -0.10(-0.76%)
Jul 03, 2007 12.39 12.91 12.34 12.79 883,849 +0.69(+5.74%)
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.