Golar Lng Ltd (NQ: GLNG )

34.50 +0.39 (+1.14%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 25.29 26.17 25.27 26.12 993,928 +0.54(+2.13%)
Oct 28, 2022 25.43 25.72 24.80 25.57 1,351,753 +0.11(+0.44%)
Oct 27, 2022 26.06 26.11 25.37 25.46 885,311 -0.23(-0.91%)
Oct 26, 2022 25.36 26.28 25.28 25.69 1,623,587 +0.48(+1.90%)
Oct 25, 2022 23.82 25.30 23.77 25.21 1,925,990 +1.52(+6.42%)
Oct 24, 2022 24.02 24.02 23.33 23.69 1,659,267 -0.34(-1.41%)
Oct 21, 2022 23.97 24.13 23.54 24.03 832,727 +0.06(+0.24%)
Oct 20, 2022 24.59 24.71 23.88 23.98 938,787 -0.36(-1.47%)
Oct 19, 2022 23.67 24.40 23.46 24.33 1,564,399 +0.41(+1.73%)
Oct 18, 2022 23.75 24.41 23.61 23.92 1,059,756 +0.34(+1.43%)
Oct 17, 2022 23.11 23.75 23.00 23.58 945,267 +0.94(+4.15%)
Oct 14, 2022 23.31 23.69 22.61 22.64 1,058,090 -0.79(-3.37%)
Oct 13, 2022 22.92 23.81 22.65 23.43 1,266,848 +0.38(+1.63%)
Oct 12, 2022 23.63 23.68 22.58 23.06 1,705,490 -0.63(-2.66%)
Oct 11, 2022 22.92 23.96 22.60 23.68 1,064,280 +0.23(+1.00%)
Oct 10, 2022 23.68 24.30 23.00 23.45 1,354,181 -0.59(-2.46%)
Oct 07, 2022 24.40 24.59 23.83 24.04 798,970 -0.16(-0.66%)
Oct 06, 2022 24.10 25.05 24.06 24.20 646,936 -0.14(-0.58%)
Oct 05, 2022 24.23 24.47 23.39 24.34 1,029,358 -0.17(-0.69%)
Oct 04, 2022 24.48 25.11 24.27 24.51 1,385,689 +0.43(+1.79%)
Oct 03, 2022 24.07 24.51 23.67 24.08 1,466,736 +0.69(+2.93%)
Sep 30, 2022 22.85 23.81 22.68 23.39 1,238,696 +0.24(+1.05%)
Sep 29, 2022 23.91 24.05 22.67 23.15 1,738,514 -0.07(-0.28%)
Sep 28, 2022 22.20 23.39 21.78 23.21 1,683,312 +1.03(+4.66%)
Sep 27, 2022 21.90 22.46 21.64 22.18 1,422,442 +0.71(+3.32%)
Sep 26, 2022 21.73 22.25 21.41 21.47 1,709,365 -0.57(-2.60%)
Sep 23, 2022 22.63 22.79 21.54 22.04 2,275,761 -1.79(-7.52%)
Sep 22, 2022 24.57 25.04 23.72 23.83 1,038,837 -0.48(-1.97%)
Sep 21, 2022 24.90 25.08 24.21 24.31 883,359 -0.14(-0.58%)
Sep 20, 2022 24.59 24.66 24.22 24.45 624,522 -0.38(-1.55%)
Sep 19, 2022 23.76 24.95 23.60 24.84 829,271 +0.23(+0.95%)
Sep 16, 2022 25.38 25.38 24.17 24.60 1,711,890 -1.25(-4.83%)
Sep 15, 2022 25.82 25.91 25.21 25.85 1,293,606 -0.43(-1.64%)
Sep 14, 2022 25.91 26.73 25.62 26.28 1,787,982 +0.85(+3.36%)
Sep 13, 2022 25.36 26.02 25.29 25.43 1,263,034 -0.53(-2.03%)
Sep 12, 2022 27.00 27.00 25.51 25.96 1,409,819 -0.83(-3.08%)
Sep 09, 2022 26.47 27.10 26.38 26.78 1,371,082 +0.69(+2.66%)
Sep 08, 2022 25.35 26.23 25.13 26.09 1,278,949 +0.84(+3.35%)
Sep 07, 2022 25.38 25.91 24.69 25.24 1,712,781 -0.77(-2.96%)
Sep 06, 2022 25.93 26.43 25.62 26.01 1,843,128 +0.56(+2.21%)
Sep 02, 2022 25.20 25.55 24.48 25.45 1,210,164 +1.01(+4.15%)
Sep 01, 2022 25.08 25.21 24.29 24.44 1,562,222 -1.16(-4.55%)
Aug 31, 2022 24.97 25.80 24.80 25.60 996,531 +0.15(+0.59%)
Aug 30, 2022 26.70 26.80 24.86 25.45 2,546,732 -1.75(-6.42%)
Aug 29, 2022 27.27 27.50 26.41 27.20 1,599,264 -0.36(-1.29%)
Aug 26, 2022 28.05 28.06 26.95 27.55 1,250,873 -0.55(-1.97%)
Aug 25, 2022 28.15 28.78 27.64 28.11 1,535,193 +0.24(+0.88%)
Aug 24, 2022 26.99 27.98 26.85 27.86 2,258,539 +1.27(+4.77%)
Aug 23, 2022 26.89 27.21 26.26 26.59 1,368,420 +0.31(+1.18%)
Aug 22, 2022 26.13 26.74 25.77 26.28 1,026,630 -0.06(-0.21%)
Aug 19, 2022 26.36 26.66 25.85 26.34 1,161,754 -0.62(-2.30%)
Aug 18, 2022 27.34 27.48 26.47 26.96 1,590,233 +0.13(+0.49%)
Aug 17, 2022 26.82 27.50 26.70 26.83 1,881,923 +0.14(+0.53%)
Aug 16, 2022 26.01 27.46 25.95 26.69 3,706,191 +0.94(+3.65%)
Aug 15, 2022 24.57 25.98 24.41 25.75 2,069,278 +0.23(+0.88%)
Aug 12, 2022 24.24 25.54 24.03 25.52 1,785,887 +1.27(+5.22%)
Aug 11, 2022 23.28 24.73 22.95 24.26 1,908,052 +1.45(+6.34%)
Aug 10, 2022 22.64 23.13 22.21 22.81 1,051,176 +0.17(+0.75%)
Aug 09, 2022 22.19 22.76 22.12 22.64 1,252,834 +0.73(+3.34%)
Aug 08, 2022 21.40 22.07 21.15 21.91 1,165,509 +0.53(+2.46%)
Aug 05, 2022 20.34 21.68 20.28 21.38 877,806 +0.90(+4.40%)
Aug 04, 2022 21.22 21.22 20.44 20.48 706,927 -0.66(-3.11%)
Aug 03, 2022 21.38 21.44 20.89 21.14 626,155 +0.03(+0.13%)
Aug 02, 2022 21.02 21.25 20.88 21.11 510,835 +0.13(+0.63%)
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.