Golar Lng Ltd (NQ: GLNG )

33.29 +0.28 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 33.00 33.37 32.81 33.29 557,849 +0.28(+0.85%)
Aug 29, 2024 32.89 33.18 32.77 33.01 605,184 +0.28(+0.86%)
Aug 28, 2024 32.75 32.92 32.53 32.73 603,496 -0.14(-0.43%)
Aug 27, 2024 33.05 33.25 32.75 32.87 1,012,127 -0.12(-0.36%)
Aug 26, 2024 33.00 33.59 32.90 32.99 769,851 +0.40(+1.23%)
Aug 23, 2024 32.39 32.89 32.29 32.59 1,119,861 +0.50(+1.55%)
Aug 22, 2024 32.65 32.95 32.04 32.09 896,442 -0.58(-1.76%)
Aug 21, 2024 32.61 32.79 32.37 32.67 792,975 +0.31(+0.95%)
Aug 20, 2024 32.91 32.91 32.13 32.36 1,661,087 -0.45(-1.36%)
Aug 19, 2024 32.51 32.93 32.47 32.81 701,332 +0.22(+0.67%)
Aug 16, 2024 33.04 33.13 32.46 32.59 1,226,368 -0.42(-1.26%)
Aug 15, 2024 33.59 34.00 32.34 33.01 1,926,879 -0.30(-0.89%)
Aug 14, 2024 33.30 33.37 32.80 33.30 953,412 +0.40(+1.21%)
Aug 13, 2024 33.22 33.47 32.90 32.91 1,110,895 -0.37(-1.10%)
Aug 12, 2024 32.80 33.97 32.71 33.27 1,220,209 +0.56(+1.70%)
Aug 09, 2024 32.50 32.98 32.36 32.72 870,781 +0.28(+0.86%)
Aug 08, 2024 31.84 32.57 31.81 32.44 2,294,472 +0.62(+1.93%)
Aug 07, 2024 32.24 32.40 31.69 31.83 1,162,244 +0.15(+0.47%)
Aug 06, 2024 31.11 32.07 30.96 31.68 1,020,528 +0.52(+1.66%)
Aug 05, 2024 30.25 31.54 29.07 31.16 2,530,622 -0.88(-2.76%)
Aug 02, 2024 33.24 33.46 31.85 32.04 1,728,381 -1.98(-5.83%)
Aug 01, 2024 34.64 34.64 33.63 34.03 1,569,337 -0.61(-1.75%)
Jul 31, 2024 34.86 35.08 34.48 34.63 657,667 +0.21(+0.61%)
Jul 30, 2024 34.40 34.89 34.18 34.43 634,018 +0.08(+0.23%)
Jul 29, 2024 35.15 35.15 33.68 34.35 1,258,354 -0.63(-1.79%)
Jul 26, 2024 35.34 35.40 34.49 34.97 999,950 -0.12(-0.34%)
Jul 25, 2024 35.04 35.79 34.92 35.09 1,366,372 -0.18(-0.51%)
Jul 24, 2024 35.80 36.24 35.01 35.27 1,924,959 -0.81(-2.24%)
Jul 23, 2024 33.99 36.18 33.85 36.08 2,610,642 +2.08(+6.11%)
Jul 22, 2024 33.95 34.36 33.95 34.00 1,191,828 +0.08(+0.23%)
Jul 19, 2024 33.86 34.28 33.81 33.92 812,337 +0.19(+0.56%)
Jul 18, 2024 34.24 34.50 33.67 33.73 1,480,470 -0.33(-0.96%)
Jul 17, 2024 34.29 34.47 33.65 34.06 1,110,352 -0.39(-1.12%)
Jul 16, 2024 34.58 34.80 34.14 34.45 1,312,182 -0.05(-0.14%)
Jul 15, 2024 34.02 34.68 33.97 34.50 2,359,859 +0.48(+1.42%)
Jul 12, 2024 34.04 34.29 33.91 34.01 817,899 -0.02(-0.07%)
Jul 11, 2024 34.04 34.33 33.43 34.04 1,024,500 +0.00(+0.00%)
Jul 10, 2024 33.51 34.05 33.23 34.04 1,163,789 +0.47(+1.39%)
Jul 09, 2024 33.34 33.93 32.98 33.57 1,218,132 +0.26(+0.77%)
Jul 08, 2024 33.12 33.37 32.43 33.31 1,154,228 -0.02(-0.06%)
Jul 05, 2024 32.40 33.70 32.11 33.33 3,244,235 +2.08(+6.67%)
Jul 03, 2024 30.99 31.57 30.99 31.25 457,236 +0.47(+1.52%)
Jul 02, 2024 31.48 31.52 30.70 30.78 1,575,022 -0.63(-1.99%)
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.