Skip to main content

Golar Lng Ltd (NQ: GLNG )

29.36 +1.94 (+7.08%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.39 25.56 24.74 25.06 934,129 -0.12(-0.47%)
Jan 30, 2018 25.50 25.62 24.67 25.17 2,163,595 -0.78(-3.01%)
Jan 29, 2018 26.43 26.68 25.93 25.96 938,821 -0.72(-2.68%)
Jan 26, 2018 26.68 27.00 26.43 26.67 1,058,804 +0.28(+1.08%)
Jan 25, 2018 27.03 27.03 26.24 26.39 1,108,568 -0.54(-2.01%)
Jan 24, 2018 27.68 27.97 26.77 26.93 1,329,804 -0.61(-2.20%)
Jan 23, 2018 27.85 28.26 27.35 27.53 1,504,567 -0.39(-1.38%)
Jan 22, 2018 26.88 27.94 26.79 27.92 1,407,480 +1.05(+3.89%)
Jan 19, 2018 26.20 26.92 26.17 26.87 1,207,267 +0.54(+2.06%)
Jan 18, 2018 26.33 26.58 26.10 26.33 779,620 -0.21(-0.80%)
Jan 17, 2018 26.06 26.59 25.71 26.54 1,229,585 +0.50(+1.90%)
Jan 16, 2018 27.36 27.45 25.96 26.05 1,500,914 -1.25(-4.57%)
Jan 12, 2018 27.30 27.30 27.30 0 +0.33(+1.23%)
Jan 11, 2018 26.40 27.19 26.28 26.96 1,666,739 +0.68(+2.58%)
Jan 10, 2018 26.81 26.96 26.20 26.29 1,328,206 -0.60(-2.22%)
Jan 09, 2018 26.99 27.08 26.41 26.88 960,248 -0.14(-0.51%)
Jan 08, 2018 27.34 27.36 26.85 27.02 1,144,012 -0.32(-1.18%)
Jan 05, 2018 27.93 28.20 26.99 27.34 1,604,096 -0.74(-2.65%)
Jan 04, 2018 28.56 28.65 27.56 28.09 2,107,680 -0.37(-1.29%)
Jan 03, 2018 28.71 29.05 28.20 28.45 3,453,514 +0.05(+0.16%)
Jan 02, 2018 27.68 28.64 27.37 28.41 1,821,637 +1.04(+3.79%)
Dec 29, 2017 27.37 27.37 27.37 0 -0.03(-0.10%)
Dec 28, 2017 27.62 27.73 27.03 27.40 855,998 -0.10(-0.37%)
Dec 27, 2017 27.54 27.69 27.27 27.50 792,615 +0.09(+0.33%)
Dec 26, 2017 26.85 27.60 26.65 27.41 893,997 +0.57(+2.12%)
Dec 22, 2017 27.08 27.08 26.52 26.84 1,504,956 -0.14(-0.51%)
Dec 21, 2017 26.72 27.41 26.66 26.97 1,821,822 +0.24(+0.89%)
Dec 20, 2017 26.57 27.25 26.30 26.74 2,056,454 +0.28(+1.08%)
Dec 19, 2017 26.74 26.88 26.27 26.45 1,901,859 -0.02(-0.07%)
Dec 18, 2017 26.15 26.96 25.35 26.47 3,230,331 +1.06(+4.15%)
Dec 15, 2017 25.13 25.73 24.81 25.41 4,676,954 +1.08(+4.45%)
Dec 14, 2017 24.29 24.74 24.06 24.33 1,730,375 +0.04(+0.15%)
Dec 13, 2017 24.16 24.49 23.44 24.29 1,777,886 +0.18(+0.76%)
Dec 12, 2017 23.84 24.39 23.76 24.11 2,044,918 +0.36(+1.50%)
Dec 11, 2017 23.11 23.80 22.80 23.75 1,715,881 +0.69(+2.98%)
Dec 08, 2017 22.95 23.14 22.63 23.07 999,681 +0.51(+2.28%)
Dec 07, 2017 22.15 22.59 22.10 22.55 766,803 +0.37(+1.65%)
Dec 06, 2017 22.02 22.53 21.64 22.19 1,171,035 +0.15(+0.67%)
Dec 05, 2017 22.16 22.47 21.89 22.04 815,972 -0.13(-0.58%)
Dec 04, 2017 22.33 22.56 22.14 22.17 799,551 +0.03(+0.12%)
Dec 01, 2017 22.98 21.98 22.14 1,725,035 -0.50(-2.23%)
Nov 30, 2017 23.41 24.25 22.29 22.64 2,928,394 -0.51(-2.22%)
Nov 29, 2017 23.15 23.53 22.76 23.16 1,990,158 +0.09(+0.40%)
Nov 28, 2017 22.21 23.20 22.07 23.07 1,702,013 +0.84(+3.79%)
Nov 27, 2017 22.28 22.28 21.89 22.22 1,433,529 -0.15(-0.66%)
Nov 24, 2017 22.72 23.12 22.32 22.37 581,135 -0.05(-0.25%)
Nov 22, 2017 21.91 22.58 21.87 22.42 1,189,505 +0.66(+3.03%)
Nov 21, 2017 21.94 22.43 21.49 21.76 1,025,346 +0.00(+0.00%)
Nov 20, 2017 21.64 21.77 21.26 21.76 791,305 +0.05(+0.21%)
Nov 17, 2017 21.08 21.76 21.08 21.72 1,253,199 +0.68(+3.22%)
Nov 16, 2017 20.89 21.24 20.72 21.04 555,402 +0.17(+0.83%)
Nov 15, 2017 21.03 21.20 20.57 20.87 1,554,820 -0.44(-2.06%)
Nov 14, 2017 21.73 21.78 21.04 21.31 1,309,473 -0.44(-2.02%)
Nov 13, 2017 21.85 21.91 21.53 21.75 885,524 -0.11(-0.50%)
Nov 10, 2017 21.82 22.28 21.56 21.86 756,221 +0.15(+0.68%)
Nov 09, 2017 21.05 22.02 21.05 21.71 1,299,283 +0.45(+2.11%)
Nov 08, 2017 21.46 21.50 20.87 21.26 1,336,644 -0.20(-0.94%)
Nov 07, 2017 21.17 21.57 20.96 21.46 1,825,593 +0.54(+2.58%)
Nov 06, 2017 20.44 21.01 20.27 20.92 1,719,220 +0.58(+2.84%)
Nov 03, 2017 19.90 20.42 19.58 20.34 1,592,908 +0.49(+2.49%)
Nov 02, 2017 19.86 20.26 19.56 19.85 1,026,066 -0.05(-0.23%)
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.