Golar Lng Ltd (NQ: GLNG )

12.79 USD -0.59 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 13.20 13.37 12.73 12.79 863,522 -0.59(-4.41%)
Jan 20, 2022 13.80 14.10 13.36 13.38 709,491 -0.25(-1.83%)
Jan 19, 2022 13.87 13.95 13.51 13.63 505,126 -0.11(-0.80%)
Jan 18, 2022 14.08 14.09 13.64 13.74 593,725 -0.34(-2.41%)
Jan 14, 2022 14.08 0 +0.32(+2.33%)
Jan 13, 2022 13.80 14.12 13.69 13.76 833,755 +0.03(+0.22%)
Jan 12, 2022 13.65 13.80 13.41 13.73 579,777 +0.13(+0.96%)
Jan 11, 2022 13.25 13.72 13.13 13.60 622,780 +0.46(+3.50%)
Jan 10, 2022 13.73 13.73 13.03 13.14 941,813 -0.40(-2.95%)
Jan 07, 2022 13.54 13.65 13.33 13.54 660,378 +0.12(+0.89%)
Jan 06, 2022 13.44 13.64 13.15 13.42 626,938 +0.13(+0.98%)
Jan 05, 2022 13.31 13.73 13.03 13.29 3,638,121 +0.00(+0.00%)
Jan 04, 2022 13.22 13.37 13.12 13.29 785,940 +0.15(+1.14%)
Jan 03, 2022 12.54 13.35 12.53 13.14 1,096,787 +0.75(+6.05%)
Dec 31, 2021 12.17 12.43 12.12 12.39 828,539 +0.14(+1.14%)
Dec 30, 2021 11.74 12.42 11.74 12.25 836,586 +0.04(+0.33%)
Dec 29, 2021 12.44 12.47 12.12 12.21 547,706 -0.20(-1.61%)
Dec 28, 2021 12.60 12.80 12.33 12.41 726,295 -0.18(-1.43%)
Dec 27, 2021 12.79 12.79 12.47 12.59 509,679 -0.05(-0.40%)
Dec 23, 2021 12.87 12.88 12.58 12.64 1,003,893 -0.21(-1.63%)
Dec 22, 2021 12.20 12.91 12.14 12.85 1,980,365 +0.70(+5.76%)
Dec 21, 2021 11.50 12.16 11.47 12.15 1,570,904 +0.82(+7.24%)
Dec 20, 2021 11.01 11.38 10.89 11.33 1,195,044 +0.11(+0.98%)
Dec 17, 2021 11.14 11.40 10.92 11.22 1,494,754 -0.16(-1.41%)
Dec 16, 2021 11.75 11.98 11.28 11.38 1,282,977 -0.27(-2.32%)
Dec 15, 2021 11.33 11.80 11.02 11.65 2,488,692 +0.85(+7.87%)
Dec 14, 2021 11.01 11.25 10.79 10.80 923,204 -0.36(-3.23%)
Dec 13, 2021 11.48 11.58 11.01 11.16 641,556 -0.45(-3.88%)
Dec 10, 2021 11.73 11.73 11.45 11.61 382,218 -0.01(-0.09%)
Dec 09, 2021 11.61 11.70 11.47 11.62 372,104 -0.18(-1.53%)
Dec 08, 2021 11.75 11.92 11.66 11.80 560,449 +0.09(+0.77%)
Dec 07, 2021 11.81 12.15 11.67 11.71 1,217,496 +0.14(+1.21%)
Dec 06, 2021 11.70 11.70 11.31 11.57 513,980 +0.23(+2.03%)
Dec 03, 2021 11.90 11.90 11.27 11.34 699,521 -0.31(-2.66%)
Dec 02, 2021 11.34 11.74 11.27 11.65 450,577 +0.36(+3.19%)
Dec 01, 2021 12.21 11.29 11.29 954,790 -0.51(-4.32%)
Nov 30, 2021 11.77 11.96 11.44 11.80 710,758 -0.18(-1.50%)
Nov 29, 2021 12.35 12.52 11.97 11.98 645,362 -0.17(-1.40%)
Nov 26, 2021 12.31 12.40 11.87 12.15 674,986 -0.57(-4.48%)
Nov 24, 2021 12.56 12.81 12.45 12.72 541,642 +0.04(+0.32%)
Nov 23, 2021 12.72 12.88 12.42 12.68 436,438 +0.04(+0.32%)
Nov 22, 2021 12.69 12.91 12.60 12.64 595,722 +0.06(+0.50%)
Nov 19, 2021 12.75 12.92 12.45 12.58 960,013 -0.38(-2.95%)
Nov 18, 2021 13.03 12.98 12.83 12.96 841,252 -0.08(-0.61%)
Nov 17, 2021 12.99 13.28 12.70 13.04 673,595 -0.13(-0.99%)
Nov 16, 2021 13.35 13.35 12.96 13.17 1,041,887 -0.13(-0.98%)
Nov 15, 2021 13.18 13.50 13.01 13.30 771,066 +0.15(+1.14%)
Nov 12, 2021 12.71 13.17 12.61 13.15 787,639 +0.36(+2.81%)
Nov 11, 2021 12.85 13.08 12.71 12.79 1,109,003 -0.13(-1.01%)
Nov 10, 2021 13.82 12.90 12.92 1,220,912 -0.96(-6.92%)
Nov 09, 2021 13.85 13.98 13.40 13.88 939,457 +0.11(+0.80%)
Nov 08, 2021 13.56 13.88 13.37 13.77 1,183,116 +0.19(+1.40%)
Nov 05, 2021 13.50 13.62 13.31 13.58 956,950 +0.17(+1.27%)
Nov 04, 2021 13.85 13.97 13.21 13.41 704,678 -0.35(-2.54%)
Nov 03, 2021 13.15 13.83 13.03 13.76 1,470,343 +0.49(+3.69%)
Nov 02, 2021 13.41 13.45 13.06 13.27 575,691 -0.27(-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.