Golar Lng Ltd (NQ: GLNG )

34.17 +1.57 (+4.82%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.589 9.653 8.941 9.026 2,736,690 -0.72(-7.41%)
Jan 30, 2020 9.767 9.870 9.532 9.748 2,222,236 -0.20(-1.98%)
Jan 29, 2020 10.04 10.21 9.748 9.945 1,589,894 -0.01(-0.09%)
Jan 28, 2020 10.12 10.45 9.936 9.954 3,502,710 +0.03(+0.28%)
Jan 27, 2020 9.889 10.23 9.476 9.926 3,068,956 -0.67(-6.29%)
Jan 24, 2020 11.31 11.34 10.56 10.59 2,039,300 -0.84(-7.31%)
Jan 23, 2020 11.63 11.64 11.16 11.43 1,511,376 -0.29(-2.48%)
Jan 22, 2020 12.37 12.38 11.69 11.72 1,863,046 -0.73(-5.88%)
Jan 21, 2020 13.54 13.60 12.44 12.45 1,555,849 -1.13(-8.29%)
Jan 17, 2020 14.20 14.20 13.54 13.58 1,232,235 -0.53(-3.73%)
Jan 16, 2020 14.10 14.30 13.93 14.10 1,497,397 +0.12(+0.87%)
Jan 15, 2020 13.61 13.99 13.59 13.98 1,264,566 +0.22(+1.57%)
Jan 14, 2020 13.74 13.99 13.57 13.76 1,004,241 +0.00(+0.00%)
Jan 13, 2020 13.67 13.88 13.42 13.76 1,202,436 +0.10(+0.76%)
Jan 10, 2020 13.68 13.77 13.46 13.66 1,321,660 -0.06(-0.41%)
Jan 09, 2020 13.38 13.73 13.31 13.72 1,242,195 +0.34(+2.52%)
Jan 08, 2020 13.74 13.88 13.30 13.38 2,456,820 -0.43(-3.13%)
Jan 07, 2020 13.75 13.89 13.52 13.81 683,618 +0.02(+0.14%)
Jan 06, 2020 13.65 13.94 13.48 13.79 957,593 +0.04(+0.31%)
Jan 03, 2020 13.92 14.03 13.63 13.75 735,013 -0.00(-0.03%)
Jan 02, 2020 13.42 13.87 13.42 13.75 940,569 +0.41(+3.09%)
Dec 31, 2019 12.77 13.37 12.71 13.34 1,018,104 +0.51(+3.95%)
Dec 30, 2019 13.02 13.14 12.77 12.83 1,695,228 -0.16(-1.23%)
Dec 27, 2019 13.32 13.32 12.97 12.99 501,378 -0.23(-1.77%)
Dec 26, 2019 13.01 13.33 13.01 13.23 531,898 +0.23(+1.73%)
Dec 24, 2019 13.08 13.22 12.89 13.00 338,302 -0.08(-0.57%)
Dec 23, 2019 12.55 13.12 12.53 13.08 2,651,286 +0.55(+4.42%)
Dec 20, 2019 12.84 12.92 12.52 12.53 2,514,032 -0.29(-2.27%)
Dec 19, 2019 12.83 12.93 12.48 12.82 825,226 +0.05(+0.37%)
Dec 18, 2019 12.05 12.80 12.01 12.77 1,992,692 +0.70(+5.83%)
Dec 17, 2019 12.38 12.39 12.00 12.07 1,921,505 -0.22(-1.76%)
Dec 16, 2019 12.51 12.81 12.24 12.28 2,249,190 -0.08(-0.61%)
Dec 13, 2019 12.59 12.87 12.30 12.36 980,906 -0.16(-1.27%)
Dec 12, 2019 12.17 12.83 12.16 12.52 1,114,033 +0.00(+0.00%)
Dec 11, 2019 12.58 12.76 11.96 12.52 1,199,885 -0.29(-2.27%)
Dec 10, 2019 12.83 12.90 12.68 12.81 760,384 +0.01(+0.11%)
Dec 09, 2019 12.36 12.90 12.35 12.79 1,199,056 +0.27(+2.17%)
Dec 06, 2019 11.89 12.53 11.89 12.52 1,222,962 +0.67(+5.62%)
Dec 05, 2019 11.83 12.10 11.74 11.85 3,006,321 +0.02(+0.20%)
Dec 04, 2019 11.88 12.15 11.69 11.83 1,097,907 +0.08(+0.64%)
Dec 03, 2019 11.84 11.99 11.58 11.76 1,072,609 -0.25(-2.07%)
Dec 02, 2019 12.29 12.55 11.92 12.00 1,431,678 -0.21(-1.73%)
Nov 29, 2019 12.02 12.41 12.02 12.22 918,767 +0.10(+0.85%)
Nov 27, 2019 11.83 12.38 11.80 12.11 1,891,360 +0.36(+3.03%)
Nov 26, 2019 11.22 11.81 10.93 11.76 2,784,303 +0.12(+1.05%)
Nov 25, 2019 11.86 12.00 11.28 11.63 1,732,134 -0.01(-0.08%)
Nov 22, 2019 11.77 11.86 11.61 11.64 901,606 -0.07(-0.56%)
Nov 21, 2019 11.21 11.81 11.14 11.71 1,405,228 +0.57(+5.14%)
Nov 20, 2019 11.63 11.70 11.09 11.14 1,574,689 -0.50(-4.27%)
Nov 19, 2019 12.00 12.07 11.61 11.63 1,528,082 -0.37(-3.05%)
Nov 18, 2019 12.08 12.22 11.80 12.00 1,264,126 -0.07(-0.62%)
Nov 15, 2019 11.63 12.14 11.63 12.07 1,836,362 +0.52(+4.46%)
Nov 14, 2019 12.00 12.10 11.54 11.56 762,335 -0.29(-2.45%)
Nov 13, 2019 12.23 12.30 11.82 11.85 708,210 -0.48(-3.88%)
Nov 12, 2019 12.09 12.61 11.96 12.33 665,331 +0.15(+1.23%)
Nov 11, 2019 12.03 12.28 11.75 12.18 1,177,470 +0.03(+0.23%)
Nov 08, 2019 12.27 12.45 12.03 12.15 956,072 -0.36(-2.85%)
Nov 07, 2019 13.38 13.44 12.49 12.51 964,876 -0.69(-5.26%)
Nov 06, 2019 13.72 13.74 13.13 13.20 659,542 -0.56(-4.09%)
Nov 05, 2019 13.93 14.17 13.65 13.76 698,538 -0.01(-0.07%)
Nov 04, 2019 13.94 14.09 13.63 13.77 907,956 +0.02(+0.14%)
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.