Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.98 +0.53 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.57 18.16 17.52 18.04 762,744 +0.61(+3.50%)
Oct 30, 2007 17.87 17.96 17.31 17.43 630,147 -0.47(-2.64%)
Oct 29, 2007 18.11 18.14 17.73 17.90 500,806 -0.14(-0.77%)
Oct 26, 2007 18.01 18.07 17.55 18.04 333,092 +0.12(+0.66%)
Oct 25, 2007 17.51 17.97 17.35 17.92 364,744 +0.13(+0.74%)
Oct 24, 2007 17.77 17.90 17.21 17.79 613,674 -0.09(-0.50%)
Oct 23, 2007 17.26 17.91 17.14 17.88 785,219 +1.04(+6.18%)
Oct 22, 2007 16.39 16.89 15.76 16.84 705,251 +0.73(+4.52%)
Oct 19, 2007 17.19 17.27 16.01 16.11 712,141 -1.17(-6.78%)
Oct 18, 2007 16.89 17.32 16.79 17.28 591,306 +0.31(+1.84%)
Oct 17, 2007 17.28 17.29 16.48 16.97 839,692 -0.39(-2.24%)
Oct 16, 2007 17.10 17.44 17.02 17.36 438,696 +0.01(+0.08%)
Oct 15, 2007 17.88 18.06 16.94 17.34 1,062,364 -0.76(-4.18%)
Oct 12, 2007 18.41 18.52 17.99 18.10 440,800 -0.08(-0.42%)
Oct 11, 2007 18.98 19.20 17.69 18.18 792,759 -0.52(-2.78%)
Oct 10, 2007 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Oct 09, 2007 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Oct 08, 2007 18.05 18.79 18.04 18.70 771,670 +0.85(+4.74%)
Oct 05, 2007 17.73 18.12 17.73 17.85 640,709 +0.34(+1.94%)
Oct 04, 2007 17.68 17.87 17.41 17.51 510,664 +0.11(+0.64%)
Oct 03, 2007 17.80 18.21 17.35 17.40 1,180,176 -0.43(-2.41%)
Oct 02, 2007 17.38 18.21 17.35 17.83 1,617,410 +0.76(+4.47%)
Oct 01, 2007 15.87 18.17 15.78 17.07 1,839,724 +1.58(+10.21%)
Sep 28, 2007 15.42 15.74 15.32 15.49 414,281 +0.01(+0.09%)
Sep 27, 2007 15.74 15.76 15.16 15.47 469,785 -0.14(-0.89%)
Sep 26, 2007 15.70 15.78 15.32 15.61 513,313 -0.10(-0.66%)
Sep 25, 2007 15.42 15.89 15.31 15.71 920,658 +0.10(+0.67%)
Sep 24, 2007 15.40 16.25 15.34 15.61 1,077,571 +0.30(+1.95%)
Sep 21, 2007 14.85 15.55 14.75 15.31 1,789,301 +0.48(+3.23%)
Sep 20, 2007 14.84 15.06 14.74 14.83 1,551,623 -0.12(-0.83%)
Sep 19, 2007 14.04 15.21 13.95 14.96 2,143,811 +1.09(+7.85%)
Sep 18, 2007 13.76 13.93 13.45 13.87 553,829 +0.40(+2.94%)
Sep 17, 2007 13.62 13.79 13.46 13.47 201,411 -0.03(-0.26%)
Sep 14, 2007 13.57 13.59 13.45 13.51 222,264 -0.06(-0.46%)
Sep 13, 2007 13.61 13.95 13.47 13.57 651,308 -0.10(-0.71%)
Sep 12, 2007 13.47 13.70 13.43 13.67 374,047 +0.22(+1.60%)
Sep 11, 2007 13.20 13.46 13.09 13.45 346,420 +0.39(+2.97%)
Sep 10, 2007 13.22 13.39 13.04 13.06 388,248 -0.33(-2.43%)
Sep 07, 2007 13.27 13.48 13.27 13.39 300,511 +0.24(+1.79%)
Sep 06, 2007 13.35 13.41 13.10 13.15 179,811 -0.12(-0.94%)
Sep 05, 2007 13.46 13.48 13.19 13.28 183,900 -0.22(-1.59%)
Sep 04, 2007 13.53 13.53 13.25 13.49 265,961 +0.23(+1.73%)
Aug 31, 2007 13.42 13.44 13.20 13.27 246,353 +0.01(+0.10%)
Aug 30, 2007 13.20 13.42 13.01 13.25 269,375 -0.19(-1.44%)
Aug 29, 2007 13.36 13.45 13.06 13.45 272,050 +0.46(+3.58%)
Aug 28, 2007 13.49 13.54 12.90 12.98 278,210 -0.44(-3.31%)
Aug 27, 2007 13.36 13.70 13.23 13.42 453,239 +0.03(+0.26%)
Aug 24, 2007 13.22 13.45 13.20 13.39 392,144 +0.01(+0.05%)
Aug 23, 2007 13.72 13.74 13.13 13.38 550,458 -0.12(-0.92%)
Aug 22, 2007 13.37 13.61 13.33 13.51 312,367 +0.29(+2.20%)
Aug 21, 2007 13.40 13.46 13.12 13.22 341,305 -0.45(-3.30%)
Aug 20, 2007 13.47 13.72 13.03 13.67 520,019 +0.87(+6.78%)
Aug 17, 2007 12.58 12.95 12.17 12.80 466,313 +0.51(+4.18%)
Aug 16, 2007 11.77 12.37 11.35 12.29 486,785 +0.42(+3.51%)
Aug 15, 2007 12.19 12.41 11.81 11.87 346,186 -0.24(-1.95%)
Aug 14, 2007 12.51 12.67 12.09 12.11 255,285 -0.46(-3.64%)
Aug 13, 2007 13.10 13.10 12.51 12.56 360,916 -0.65(-4.88%)
Aug 10, 2007 13.06 13.54 12.49 13.21 782,979 -0.22(-1.65%)
Aug 09, 2007 12.79 13.75 12.63 13.43 947,156 +0.30(+2.27%)
Aug 08, 2007 12.89 13.58 12.73 13.13 667,404 +0.26(+2.05%)
Aug 07, 2007 11.93 12.93 11.84 12.87 624,338 +1.23(+10.61%)
Aug 06, 2007 11.97 12.13 11.34 11.63 558,973 -0.20(-1.70%)
Aug 03, 2007 11.86 12.47 11.79 11.84 414,373 -0.68(-5.43%)
Aug 02, 2007 12.52 12.63 12.22 12.52 500,188 +0.40(+3.26%)
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.