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 (%)
Oct 31, 2014 46.06 47.23 44.80 47.13 2,151,678 +1.56(+3.43%)
Oct 30, 2014 44.58 45.73 44.33 45.57 1,797,296 +0.73(+1.63%)
Oct 29, 2014 44.43 45.31 44.10 44.84 1,567,514 +0.27(+0.60%)
Oct 28, 2014 43.95 44.71 43.58 44.57 1,791,848 +0.97(+2.23%)
Oct 27, 2014 45.09 45.88 42.81 43.59 1,719,175 -2.28(-4.98%)
Oct 24, 2014 45.28 45.98 44.53 45.88 1,299,922 +0.81(+1.79%)
Oct 23, 2014 45.73 47.17 44.41 45.07 2,191,973 +0.96(+2.17%)
Oct 22, 2014 45.87 46.19 43.96 44.11 2,390,433 -1.96(-4.25%)
Oct 21, 2014 43.48 46.16 43.41 46.07 3,127,258 +2.86(+6.63%)
Oct 20, 2014 42.84 43.25 42.01 43.21 2,309,640 -0.08(-0.19%)
Oct 17, 2014 41.33 44.50 41.33 43.29 4,245,954 +2.29(+5.59%)
Oct 16, 2014 37.03 42.64 37.03 41.00 4,473,668 +2.15(+5.54%)
Oct 15, 2014 37.45 39.39 35.72 38.85 6,930,410 +0.37(+0.96%)
Oct 14, 2014 38.92 41.65 36.81 38.48 5,286,300 -0.30(-0.78%)
Oct 13, 2014 43.25 44.27 38.65 38.78 4,019,499 -4.47(-10.33%)
Oct 10, 2014 42.71 45.70 42.03 43.25 6,749,307 -0.51(-1.17%)
Oct 09, 2014 49.29 49.69 43.45 43.76 7,324,609 -5.82(-11.74%)
Oct 08, 2014 51.47 51.83 47.92 49.58 5,415,533 -2.14(-4.14%)
Oct 07, 2014 52.19 52.56 50.59 51.72 2,076,509 -0.87(-1.66%)
Oct 06, 2014 53.14 53.75 52.23 52.60 1,306,255 -0.55(-1.04%)
Oct 03, 2014 52.67 53.67 52.38 53.15 1,937,770 +0.87(+1.65%)
Oct 02, 2014 53.76 54.12 50.80 52.29 4,142,002 -1.66(-3.08%)
Oct 01, 2014 55.60 56.42 53.19 53.95 2,464,567 -1.82(-3.27%)
Sep 30, 2014 56.93 57.10 55.13 55.77 1,675,576 -1.05(-1.85%)
Sep 29, 2014 56.87 57.53 56.28 56.82 1,265,319 -0.34(-0.60%)
Sep 26, 2014 57.21 57.55 56.13 57.17 2,102,140 -0.27(-0.47%)
Sep 25, 2014 59.13 59.65 56.98 57.44 1,951,108 -1.65(-2.79%)
Sep 24, 2014 58.22 59.44 57.49 59.08 1,537,468 +0.73(+1.25%)
Sep 23, 2014 59.64 59.87 58.18 58.35 1,904,762 -1.29(-2.17%)
Sep 22, 2014 60.35 60.89 59.37 59.65 2,047,442 -1.25(-2.06%)
Sep 19, 2014 62.37 62.53 60.32 60.90 3,069,931 +1.09(+1.83%)
Sep 18, 2014 59.86 60.83 59.11 59.81 2,114,641 -0.04(-0.07%)
Sep 17, 2014 59.03 61.25 58.69 59.85 3,471,686 +0.56(+0.95%)
Sep 16, 2014 57.66 59.38 57.35 59.28 3,116,647 +1.89(+3.29%)
Sep 15, 2014 56.68 57.43 56.39 57.39 2,239,430 +0.65(+1.14%)
Sep 12, 2014 54.62 57.19 54.50 56.75 4,421,352 +1.95(+3.56%)
Sep 11, 2014 54.19 55.12 54.00 54.80 2,902,896 +0.24(+0.43%)
Sep 10, 2014 52.56 55.32 51.85 54.56 3,719,207 +1.89(+3.59%)
Sep 09, 2014 51.12 53.76 51.03 52.67 3,360,346 +1.14(+2.22%)
Sep 08, 2014 49.60 51.76 49.27 51.53 4,728,049 +2.00(+4.04%)
Sep 05, 2014 48.18 50.07 47.97 49.53 11,995,073 -0.77(-1.52%)
Sep 04, 2014 51.51 52.37 50.20 50.30 1,055,289 -1.19(-2.32%)
Sep 03, 2014 51.51 51.82 51.34 51.49 993,075 +0.18(+0.34%)
Sep 02, 2014 52.38 52.68 51.02 51.32 1,223,671 -1.20(-2.29%)
Aug 29, 2014 50.90 52.52 52.52 52.52 1,381,241 +1.40(+2.74%)
Aug 28, 2014 53.13 53.15 50.75 51.12 1,743,703 -2.24(-4.20%)
Aug 27, 2014 54.81 54.89 52.72 53.36 1,920,343 -1.45(-2.65%)
Aug 26, 2014 53.88 56.48 53.58 54.81 2,923,374 +0.93(+1.72%)
Aug 25, 2014 53.68 55.17 53.41 53.88 1,288,232 +0.26(+0.48%)
Aug 22, 2014 53.72 53.95 53.13 53.63 520,755 -0.18(-0.34%)
Aug 21, 2014 54.31 54.40 53.54 53.81 623,515 -0.52(-0.95%)
Aug 20, 2014 54.13 54.94 54.11 54.33 1,077,502 +0.26(+0.48%)
Aug 19, 2014 53.00 54.32 52.97 54.07 764,206 +0.49(+0.92%)
Aug 18, 2014 53.04 53.96 52.88 53.58 700,705 +0.73(+1.37%)
Aug 15, 2014 52.82 53.20 52.09 52.85 941,482 +0.03(+0.06%)
Aug 14, 2014 52.15 53.67 52.12 52.82 1,035,491 +0.38(+0.72%)
Aug 13, 2014 51.60 52.61 51.47 52.44 532,114 +0.97(+1.88%)
Aug 12, 2014 51.54 52.02 51.21 51.47 435,219 -0.35(-0.68%)
Aug 11, 2014 51.11 51.99 51.02 51.82 654,587 +1.01(+1.99%)
Aug 08, 2014 50.35 50.72 49.99 50.82 504,012 +0.59(+1.18%)
Aug 07, 2014 49.91 50.81 49.64 50.22 628,175 +0.41(+0.82%)
Aug 06, 2014 50.17 50.53 49.44 49.82 1,149,069 -0.90(-1.78%)
Aug 05, 2014 52.00 52.13 50.38 50.72 613,777 -1.23(-2.36%)
Aug 04, 2014 51.50 52.31 51.22 51.94 755,659 +0.23(+0.44%)
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.