Skip to main content

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.85 20.97 20.43 20.73 840,631 +0.00(+0.00%)
Jan 30, 2019 20.18 20.96 20.06 20.73 1,046,929 +0.70(+3.48%)
Jan 29, 2019 19.98 20.18 19.65 20.03 787,539 +0.18(+0.89%)
Jan 28, 2019 19.82 20.06 19.37 19.86 1,151,082 -0.35(-1.75%)
Jan 25, 2019 20.29 20.35 20.02 20.21 808,082 +0.14(+0.70%)
Jan 24, 2019 19.89 20.14 19.61 20.07 900,968 +0.09(+0.47%)
Jan 23, 2019 20.57 20.57 19.70 19.98 1,963,692 -0.49(-2.41%)
Jan 22, 2019 21.33 21.37 20.38 20.47 1,224,891 -1.07(-4.97%)
Jan 18, 2019 21.08 21.78 21.06 21.54 868,771 +0.58(+2.75%)
Jan 17, 2019 20.76 21.12 20.31 20.97 1,388,002 +0.01(+0.04%)
Jan 16, 2019 21.12 21.32 20.76 20.96 1,267,291 -0.20(-0.97%)
Jan 15, 2019 21.46 21.82 21.02 21.16 1,520,536 -0.20(-0.92%)
Jan 14, 2019 21.19 21.77 21.11 21.36 896,861 -0.11(-0.52%)
Jan 11, 2019 21.93 22.02 21.38 21.47 1,095,309 -0.72(-3.23%)
Jan 10, 2019 22.20 22.55 21.81 22.18 1,136,175 -0.51(-2.26%)
Jan 09, 2019 22.97 23.12 22.58 22.70 897,808 +0.01(+0.04%)
Jan 08, 2019 22.33 22.85 22.27 22.69 1,375,830 +0.61(+2.78%)
Jan 07, 2019 21.78 22.29 21.50 22.07 940,063 +0.46(+2.11%)
Jan 04, 2019 21.38 21.89 21.23 21.62 889,180 +0.71(+3.38%)
Jan 03, 2019 20.97 21.46 20.65 20.91 1,042,071 -0.17(-0.80%)
Jan 02, 2019 19.80 21.19 19.58 21.08 926,218 +0.82(+4.04%)
Dec 31, 2018 20.32 20.36 19.79 20.26 960,289 +0.12(+0.60%)
Dec 28, 2018 20.83 20.95 19.97 20.14 981,664 -0.55(-2.65%)
Dec 27, 2018 20.70 20.80 20.08 20.69 1,484,947 -0.50(-2.37%)
Dec 26, 2018 20.02 21.22 19.59 21.19 1,282,815 +1.25(+6.26%)
Dec 24, 2018 19.96 20.30 19.67 19.94 739,229 -0.28(-1.38%)
Dec 21, 2018 20.48 21.35 20.07 20.22 4,200,459 +0.34(+1.69%)
Dec 20, 2018 19.79 20.08 19.08 19.89 2,155,939 -0.23(-1.16%)
Dec 19, 2018 20.81 21.34 19.76 20.12 1,853,508 -0.54(-2.61%)
Dec 18, 2018 22.38 22.47 20.66 20.66 3,409,106 -1.53(-6.88%)
Dec 17, 2018 22.33 23.34 22.07 22.18 2,179,992 -0.02(-0.08%)
Dec 14, 2018 22.58 22.61 22.13 22.20 956,851 -0.70(-3.05%)
Dec 13, 2018 23.40 23.51 22.49 22.90 1,369,113 -0.41(-1.76%)
Dec 12, 2018 23.85 23.90 23.29 23.31 825,002 -0.09(-0.40%)
Dec 11, 2018 23.88 23.91 23.21 23.40 1,043,143 +0.02(+0.08%)
Dec 10, 2018 22.76 23.52 22.44 23.39 1,283,122 +0.35(+1.53%)
Dec 07, 2018 23.87 24.14 22.74 23.03 1,633,193 -0.27(-1.15%)
Dec 06, 2018 23.72 23.80 22.51 23.30 2,370,995 -1.15(-4.69%)
Dec 04, 2018 25.48 25.62 24.37 24.45 1,418,049 -1.04(-4.07%)
Dec 03, 2018 25.35 25.99 25.13 25.49 1,980,666 +0.83(+3.38%)
Nov 30, 2018 24.81 25.06 24.47 24.65 1,398,275 -0.32(-1.30%)
Nov 29, 2018 24.63 25.15 24.57 24.98 1,200,074 +0.32(+1.31%)
Nov 28, 2018 23.50 24.82 23.50 24.65 2,006,814 +1.29(+5.50%)
Nov 27, 2018 22.79 23.47 22.66 23.37 1,281,321 +0.58(+2.56%)
Nov 26, 2018 22.31 22.84 22.09 22.78 1,229,855 +0.75(+3.40%)
Nov 23, 2018 22.12 22.44 21.88 22.03 974,686 -1.05(-4.53%)
Nov 21, 2018 23.08 23.08 23.08 0 +1.30(+5.99%)
Nov 20, 2018 23.55 23.60 21.76 21.78 2,538,677 -2.24(-9.33%)
Nov 19, 2018 23.92 24.34 23.65 24.01 1,232,427 -0.08(-0.35%)
Nov 16, 2018 24.13 24.43 23.82 24.10 1,051,191 -0.07(-0.31%)
Nov 15, 2018 23.90 24.50 23.75 24.17 1,456,272 +0.23(+0.97%)
Nov 14, 2018 25.00 25.46 23.57 23.94 2,203,373 -0.56(-2.30%)
Nov 13, 2018 25.45 25.77 24.40 24.51 2,151,764 -1.04(-4.06%)
Nov 12, 2018 26.37 26.50 25.53 25.54 1,376,634 -0.70(-2.68%)
Nov 09, 2018 26.50 26.78 25.63 26.25 1,496,283 -0.72(-2.68%)
Nov 08, 2018 27.33 27.70 26.92 26.97 1,024,636 -0.41(-1.49%)
Nov 07, 2018 27.76 27.85 26.93 27.37 1,632,439 -0.13(-0.47%)
Nov 06, 2018 26.87 27.57 26.67 27.50 1,921,083 +0.53(+1.96%)
Nov 05, 2018 27.75 28.03 25.73 26.98 3,833,791 +0.42(+1.57%)
Nov 02, 2018 26.68 26.97 26.15 26.56 2,282,624 +0.20(+0.77%)
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.