Golar Lng Ltd (NQ: GLNG )

34.38 +1.78 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.66 30.79 30.14 30.39 456,433 -0.16(-0.51%)
Jan 30, 2012 30.63 30.77 30.25 30.54 521,649 -0.31(-1.01%)
Jan 27, 2012 30.62 30.99 30.51 30.85 348,544 +0.15(+0.50%)
Jan 26, 2012 31.24 31.27 30.48 30.70 411,149 -0.52(-1.65%)
Jan 25, 2012 30.77 31.31 30.65 31.22 741,248 +0.38(+1.23%)
Jan 24, 2012 30.39 30.95 30.27 30.84 601,764 -0.01(-0.05%)
Jan 23, 2012 31.72 31.83 30.67 30.85 778,166 -0.09(-0.29%)
Jan 20, 2012 30.92 31.12 30.48 30.94 733,533 -0.20(-0.64%)
Jan 19, 2012 30.73 31.42 30.48 31.14 1,530,455 +1.76(+5.98%)
Jan 18, 2012 30.57 30.62 29.35 29.39 3,079,334 -1.54(-4.98%)
Jan 17, 2012 31.62 31.80 30.66 30.93 1,326,198 -0.42(-1.35%)
Jan 13, 2012 32.63 32.69 30.95 31.35 1,738,293 -1.52(-4.62%)
Jan 12, 2012 33.46 33.66 32.60 32.87 1,427,303 +0.23(+0.70%)
Jan 11, 2012 34.47 34.91 32.13 32.64 2,263,033 -2.62(-7.42%)
Jan 10, 2012 34.66 35.44 34.65 35.26 880,798 +0.76(+2.19%)
Jan 09, 2012 34.20 34.57 34.12 34.50 940,985 +0.82(+2.44%)
Jan 06, 2012 33.74 34.17 33.49 33.68 778,241 +0.22(+0.66%)
Jan 05, 2012 32.96 33.52 32.77 33.46 719,161 +0.62(+1.90%)
Jan 04, 2012 33.01 33.31 32.68 32.83 682,673 -0.11(-0.34%)
Dec 30, 2011 32.98 33.26 32.48 32.94 710,662 +0.00(+0.00%)
Dec 29, 2011 32.37 33.17 32.37 32.94 458,210 +0.68(+2.11%)
Dec 28, 2011 33.24 33.24 32.24 32.26 616,210 -0.79(-2.38%)
Dec 27, 2011 33.43 33.51 33.01 33.05 403,562 -0.39(-1.17%)
Dec 23, 2011 33.63 33.79 33.29 33.44 375,961 +0.39(+1.17%)
Dec 21, 2011 33.33 33.33 32.26 33.06 578,105 +0.14(+0.43%)
Dec 20, 2011 32.26 32.94 32.19 32.91 883,556 +1.85(+5.94%)
Dec 19, 2011 32.16 32.42 30.92 31.07 626,857 -0.80(-2.51%)
Dec 16, 2011 32.31 32.53 31.49 31.87 968,420 +0.53(+1.70%)
Dec 15, 2011 31.77 32.37 31.14 31.34 1,145,239 +0.85(+2.80%)
Dec 14, 2011 31.27 31.60 29.68 30.48 1,013,810 -0.82(-2.60%)
Dec 13, 2011 32.14 32.46 31.05 31.30 548,104 -0.74(-2.31%)
Dec 12, 2011 31.97 32.10 31.50 32.04 544,690 -0.82(-2.50%)
Dec 09, 2011 32.14 32.99 31.97 32.86 848,642 +1.65(+5.27%)
Dec 08, 2011 32.54 33.18 31.14 31.22 957,979 -1.10(-3.42%)
Dec 07, 2011 32.47 32.65 31.78 32.32 497,142 -0.07(-0.20%)
Dec 06, 2011 32.28 32.73 32.02 32.39 640,743 +0.03(+0.09%)
Dec 05, 2011 32.60 33.20 31.87 32.36 749,332 +0.22(+0.69%)
Dec 02, 2011 32.02 32.47 31.74 32.14 498,747 +0.66(+2.10%)
Dec 01, 2011 32.00 32.29 31.23 31.48 626,092 -0.62(-1.93%)
Nov 30, 2011 32.19 32.40 31.51 32.09 1,092,740 +1.52(+4.98%)
Nov 29, 2011 30.67 30.95 30.30 30.57 557,590 +0.39(+1.29%)
Nov 28, 2011 30.42 30.89 29.80 30.18 961,511 +1.64(+5.75%)
Nov 25, 2011 28.71 29.25 28.48 28.54 375,864 +0.05(+0.18%)
Nov 23, 2011 29.65 29.66 28.06 28.49 1,029,941 -1.71(-5.66%)
Nov 22, 2011 30.23 30.89 29.94 30.19 459,441 -0.47(-1.54%)
Nov 21, 2011 30.31 30.89 29.77 30.67 705,378 -0.24(-0.79%)
Nov 18, 2011 31.51 31.71 30.73 30.91 592,495 -0.07(-0.24%)
Nov 17, 2011 32.31 32.58 30.69 30.98 1,771,555 -0.16(-0.52%)
Nov 16, 2011 31.29 32.09 31.09 31.14 674,879 -0.54(-1.70%)
Nov 15, 2011 31.31 31.98 30.81 31.68 977,755 +0.50(+1.61%)
Nov 14, 2011 29.87 31.95 29.86 31.18 1,501,136 +1.07(+3.57%)
Nov 11, 2011 29.18 30.17 28.78 30.11 971,211 +2.17(+7.77%)
Nov 10, 2011 28.16 28.46 27.51 27.93 576,991 +0.21(+0.74%)
Nov 09, 2011 28.35 28.77 27.71 27.73 915,625 -2.02(-6.80%)
Nov 08, 2011 29.44 29.82 28.80 29.75 423,591 +0.50(+1.71%)
Nov 07, 2011 29.62 29.88 29.08 29.25 515,297 -0.40(-1.37%)
Nov 04, 2011 29.86 29.90 29.32 29.66 387,084 -0.72(-2.37%)
Nov 03, 2011 29.70 30.43 29.27 30.38 494,085 +0.87(+2.94%)
Nov 02, 2011 29.42 29.58 28.67 29.51 550,363 +0.66(+2.27%)
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.