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 (%)
Oct 31, 2007 17.56 18.15 17.51 18.03 763,170 +0.61(+3.50%)
Oct 30, 2007 17.86 17.95 17.30 17.42 630,499 -0.47(-2.64%)
Oct 29, 2007 18.10 18.13 17.72 17.89 501,086 -0.14(-0.77%)
Oct 26, 2007 18.00 18.06 17.54 18.03 333,278 +0.12(+0.66%)
Oct 25, 2007 17.50 17.96 17.34 17.91 364,948 +0.13(+0.74%)
Oct 24, 2007 17.76 17.89 17.20 17.78 614,016 -0.09(-0.50%)
Oct 23, 2007 17.25 17.90 17.13 17.87 785,657 +1.04(+6.18%)
Oct 22, 2007 16.38 16.88 15.75 16.83 705,645 +0.73(+4.52%)
Oct 19, 2007 17.18 17.26 16.00 16.10 712,538 -1.17(-6.78%)
Oct 18, 2007 16.88 17.31 16.78 17.27 591,636 +0.31(+1.84%)
Oct 17, 2007 17.27 17.28 16.47 16.96 840,160 -0.39(-2.24%)
Oct 16, 2007 17.09 17.43 17.01 17.35 438,940 +0.01(+0.08%)
Oct 15, 2007 17.87 18.05 16.93 17.34 1,062,957 -0.76(-4.18%)
Oct 12, 2007 18.40 18.51 17.98 18.09 441,046 -0.08(-0.42%)
Oct 11, 2007 18.97 19.19 17.68 18.17 793,201 -0.52(-2.78%)
Oct 10, 2007 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Oct 09, 2007 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Oct 08, 2007 18.04 18.78 18.03 18.69 772,101 +0.85(+4.74%)
Oct 05, 2007 17.72 18.11 17.72 17.84 641,067 +0.34(+1.94%)
Oct 04, 2007 17.67 17.86 17.40 17.50 510,949 +0.11(+0.64%)
Oct 03, 2007 17.79 18.20 17.34 17.39 1,180,834 -0.43(-2.41%)
Oct 02, 2007 17.37 18.20 17.34 17.82 1,618,313 +0.76(+4.47%)
Oct 01, 2007 15.87 18.16 15.78 17.06 1,840,751 +1.58(+10.21%)
Sep 28, 2007 15.41 15.73 15.31 15.48 414,512 +0.01(+0.09%)
Sep 27, 2007 15.73 15.75 15.16 15.46 470,048 -0.14(-0.89%)
Sep 26, 2007 15.69 15.78 15.31 15.60 513,599 -0.10(-0.66%)
Sep 25, 2007 15.41 15.89 15.30 15.71 921,172 +0.10(+0.67%)
Sep 24, 2007 15.39 16.24 15.33 15.60 1,078,172 +0.30(+1.95%)
Sep 21, 2007 14.84 15.54 14.74 15.30 1,790,300 +0.48(+3.23%)
Sep 20, 2007 14.83 15.05 14.73 14.83 1,552,489 -0.12(-0.83%)
Sep 19, 2007 14.03 15.21 13.94 14.95 2,145,007 +1.09(+7.85%)
Sep 18, 2007 13.75 13.92 13.44 13.86 554,138 +0.40(+2.93%)
Sep 17, 2007 13.61 13.78 13.45 13.47 201,523 -0.03(-0.26%)
Sep 14, 2007 13.56 13.58 13.45 13.50 222,388 -0.06(-0.46%)
Sep 13, 2007 13.60 13.94 13.47 13.56 651,671 -0.10(-0.71%)
Sep 12, 2007 13.46 13.69 13.42 13.66 374,256 +0.21(+1.60%)
Sep 11, 2007 13.19 13.45 13.08 13.45 346,614 +0.39(+2.97%)
Sep 10, 2007 13.21 13.38 13.04 13.06 388,465 -0.33(-2.44%)
Sep 07, 2007 13.26 13.47 13.26 13.38 300,678 +0.24(+1.79%)
Sep 06, 2007 13.34 13.40 13.09 13.15 179,911 -0.12(-0.94%)
Sep 05, 2007 13.45 13.47 13.18 13.27 184,002 -0.21(-1.59%)
Sep 04, 2007 13.52 13.52 13.24 13.49 266,110 +0.23(+1.73%)
Aug 31, 2007 13.41 13.43 13.19 13.26 246,491 +0.01(+0.10%)
Aug 30, 2007 13.20 13.41 13.00 13.24 269,525 -0.19(-1.44%)
Aug 29, 2007 13.36 13.44 13.05 13.44 272,202 +0.46(+3.58%)
Aug 28, 2007 13.48 13.53 12.90 12.97 278,365 -0.44(-3.31%)
Aug 27, 2007 13.35 13.69 13.22 13.42 453,492 +0.03(+0.26%)
Aug 24, 2007 13.21 13.45 13.20 13.38 392,363 +0.01(+0.05%)
Aug 23, 2007 13.72 13.73 13.13 13.38 550,765 -0.12(-0.92%)
Aug 22, 2007 13.36 13.60 13.33 13.50 312,541 +0.29(+2.20%)
Aug 21, 2007 13.39 13.45 13.11 13.21 341,496 -0.45(-3.30%)
Aug 20, 2007 13.46 13.72 13.02 13.66 520,310 +0.87(+6.77%)
Aug 17, 2007 12.57 12.94 12.16 12.79 466,573 +0.51(+4.18%)
Aug 16, 2007 11.76 12.36 11.34 12.28 487,056 +0.42(+3.51%)
Aug 15, 2007 12.18 12.41 11.80 11.86 346,379 -0.24(-1.95%)
Aug 14, 2007 12.50 12.66 12.09 12.10 255,428 -0.46(-3.64%)
Aug 13, 2007 13.09 13.09 12.50 12.56 361,118 -0.64(-4.88%)
Aug 10, 2007 13.06 13.54 12.48 13.20 783,416 -0.22(-1.65%)
Aug 09, 2007 12.78 13.74 12.62 13.42 947,684 +0.30(+2.27%)
Aug 08, 2007 12.88 13.58 12.72 13.13 667,777 +0.26(+2.05%)
Aug 07, 2007 11.92 12.93 11.84 12.86 624,687 +1.23(+10.61%)
Aug 06, 2007 11.97 12.12 11.34 11.63 559,285 -0.20(-1.70%)
Aug 03, 2007 11.86 12.47 11.79 11.83 414,604 -0.68(-5.43%)
Aug 02, 2007 12.52 12.62 12.22 12.51 500,467 +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.