Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.87 22.41 21.76 22.16 547,769 +0.34(+1.56%)
Jan 30, 2023 21.94 22.31 21.78 21.82 566,472 -0.28(-1.28%)
Jan 27, 2023 21.97 22.29 21.87 22.10 596,080 +0.09(+0.43%)
Jan 26, 2023 22.32 22.52 21.61 22.01 969,518 -0.15(-0.68%)
Jan 25, 2023 22.09 22.17 21.54 22.16 667,419 -0.03(-0.13%)
Jan 24, 2023 22.26 22.45 21.95 22.19 786,146 -0.31(-1.39%)
Jan 23, 2023 22.22 22.50 21.92 22.50 1,081,758 +0.32(+1.45%)
Jan 20, 2023 21.92 22.23 21.55 22.18 857,440 +0.52(+2.40%)
Jan 19, 2023 21.02 21.76 20.81 21.66 728,236 +0.45(+2.14%)
Jan 18, 2023 21.43 21.84 21.17 21.21 838,345 -0.10(-0.47%)
Jan 17, 2023 21.70 21.93 21.14 21.30 1,014,865 -0.27(-1.25%)
Jan 13, 2023 21.24 21.71 21.01 21.57 1,129,957 +0.33(+1.56%)
Jan 12, 2023 20.78 21.41 20.69 21.24 701,023 +0.73(+3.55%)
Jan 11, 2023 20.52 20.59 20.05 20.52 1,723,535 +0.07(+0.32%)
Jan 10, 2023 20.56 20.72 20.39 20.45 641,661 -0.02(-0.09%)
Jan 09, 2023 20.85 21.05 20.43 20.47 648,098 -0.05(-0.23%)
Jan 06, 2023 20.60 20.79 20.31 20.52 1,028,802 +0.15(+0.74%)
Jan 05, 2023 20.65 20.69 20.09 20.36 1,721,027 -0.16(-0.78%)
Jan 04, 2023 20.62 20.95 20.10 20.52 1,536,647 -0.37(-1.76%)
Jan 03, 2023 21.31 21.74 20.78 20.89 1,242,995 -0.65(-3.03%)
Dec 30, 2022 21.05 21.63 20.85 21.55 876,545 +0.26(+1.24%)
Dec 29, 2022 20.65 21.42 20.52 21.28 966,114 +0.62(+3.02%)
Dec 28, 2022 21.26 21.30 20.50 20.66 1,275,661 -0.78(-3.66%)
Dec 27, 2022 22.05 22.06 21.38 21.44 629,551 -0.61(-2.79%)
Dec 23, 2022 21.40 22.08 20.92 22.06 1,022,237 +0.85(+4.01%)
Dec 22, 2022 21.77 21.77 20.88 21.21 922,331 -0.61(-2.77%)
Dec 21, 2022 22.20 22.21 21.55 21.81 898,941 +0.09(+0.39%)
Dec 20, 2022 21.75 22.17 21.68 21.73 838,560 -0.01(-0.04%)
Dec 19, 2022 21.61 21.83 21.18 21.73 1,200,807 +0.24(+1.10%)
Dec 16, 2022 21.55 21.81 21.13 21.50 2,454,745 -0.58(-2.61%)
Dec 15, 2022 22.09 22.29 21.83 22.08 1,272,542 -0.12(-0.55%)
Dec 14, 2022 23.17 23.26 22.10 22.20 1,327,962 -0.78(-3.41%)
Dec 13, 2022 23.51 23.66 22.69 22.98 1,293,062 -0.07(-0.29%)
Dec 12, 2022 23.12 23.22 22.67 23.05 1,382,115 +0.41(+1.80%)
Dec 09, 2022 22.95 23.22 22.56 22.64 1,123,565 -0.48(-2.08%)
Dec 08, 2022 23.52 23.61 22.83 23.12 1,497,854 +0.30(+1.33%)
Dec 07, 2022 22.93 23.15 22.51 22.82 1,017,103 -0.06(-0.25%)
Dec 06, 2022 23.37 23.64 22.62 22.88 980,921 -0.54(-2.30%)
Dec 05, 2022 24.19 24.40 23.19 23.42 1,061,890 -0.18(-0.76%)
Dec 02, 2022 23.39 23.60 23.02 23.60 1,082,013 -0.09(-0.40%)
Dec 01, 2022 23.79 24.14 23.43 23.69 1,257,616 -0.01(-0.04%)
Nov 30, 2022 23.67 23.88 23.25 23.70 785,618 +0.24(+1.01%)
Nov 29, 2022 23.39 23.79 23.33 23.47 981,162 +0.48(+2.10%)
Nov 28, 2022 23.58 23.59 22.87 22.98 1,172,687 -1.06(-4.40%)
Nov 25, 2022 24.04 24.26 23.69 24.04 416,084 +0.28(+1.19%)
Nov 23, 2022 23.93 24.17 23.47 23.76 1,606,622 -0.37(-1.53%)
Nov 22, 2022 23.64 24.36 23.51 24.13 1,114,296 +0.79(+3.40%)
Nov 21, 2022 22.27 23.40 22.07 23.33 1,752,310 +0.53(+2.32%)
Nov 18, 2022 23.11 23.11 22.62 22.80 1,174,324 -0.49(-2.11%)
Nov 17, 2022 22.97 23.44 22.61 23.29 1,243,800 +0.26(+1.15%)
Nov 16, 2022 24.61 24.75 23.03 23.03 1,641,845 -1.43(-5.84%)
Nov 15, 2022 25.04 25.19 23.81 24.46 2,147,106 -0.05(-0.19%)
Nov 14, 2022 24.19 24.86 23.74 24.50 2,115,644 +0.51(+2.13%)
Nov 11, 2022 23.92 24.68 23.64 23.99 1,921,511 +0.51(+2.17%)
Nov 10, 2022 24.32 24.33 23.32 23.48 1,688,160 -0.26(-1.08%)
Nov 09, 2022 25.53 25.56 23.65 23.74 1,870,979 -2.01(-7.82%)
Nov 08, 2022 25.83 26.80 25.74 25.75 1,337,527 -0.25(-0.95%)
Nov 07, 2022 26.18 26.42 25.72 26.00 1,124,279 -0.14(-0.54%)
Nov 04, 2022 26.63 26.88 25.85 26.14 1,155,253 +0.13(+0.51%)
Nov 03, 2022 25.77 26.75 25.72 26.01 951,410 -0.14(-0.54%)
Nov 02, 2022 25.83 26.92 25.69 26.15 1,541,608 +0.33(+1.28%)
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.