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 (%)
Jun 28, 2013 25.41 25.85 25.29 25.40 1,799,571 -0.02(-0.06%)
Jun 27, 2013 25.73 25.94 25.32 25.42 0 -0.13(-0.50%)
Jun 26, 2013 25.55 25.89 25.31 25.55 0 +0.29(+1.13%)
Jun 25, 2013 25.72 25.80 24.87 25.26 0 -0.33(-1.31%)
Jun 24, 2013 25.71 25.91 25.52 25.60 0 -0.25(-0.99%)
Jun 21, 2013 26.26 26.38 25.49 25.85 1,648,050 -0.31(-1.19%)
Jun 20, 2013 26.14 26.32 25.69 26.16 0 -0.14(-0.52%)
Jun 19, 2013 26.14 26.37 25.83 26.30 0 +0.09(+0.33%)
Jun 18, 2013 26.28 26.38 25.83 26.21 0 -0.04(-0.15%)
Jun 17, 2013 26.46 26.72 25.99 26.25 0 +0.16(+0.61%)
Jun 14, 2013 26.69 26.73 26.00 26.09 0 -0.53(-1.98%)
Jun 13, 2013 25.79 26.63 25.79 26.61 530,970 +0.79(+3.05%)
Jun 12, 2013 26.49 26.65 25.64 25.83 956,027 -0.56(-2.11%)
Jun 11, 2013 26.79 26.88 26.18 26.38 805,641 -0.48(-1.78%)
Jun 10, 2013 27.02 27.26 26.50 26.86 0 -0.12(-0.44%)
Jun 07, 2013 26.92 27.15 26.45 26.98 0 +0.29(+1.09%)
Jun 06, 2013 26.21 26.83 26.20 26.69 0 +0.42(+1.59%)
Jun 05, 2013 26.34 26.52 26.21 26.27 0 -0.09(-0.33%)
Jun 04, 2013 26.38 27.00 26.36 26.36 0 -0.02(-0.09%)
Jun 03, 2013 26.67 26.67 26.17 26.38 730,047 -0.35(-1.29%)
May 31, 2013 26.73 26.93 26.48 26.73 818,130 -0.21(-0.79%)
May 30, 2013 27.98 28.46 26.46 26.94 0 -0.64(-2.31%)
May 29, 2013 28.17 28.36 27.51 27.58 846,971 -0.60(-2.12%)
May 28, 2013 28.10 28.80 27.92 28.17 977,202 +0.34(+1.21%)
May 24, 2013 27.92 28.11 27.49 27.84 0 -0.35(-1.26%)
May 23, 2013 27.96 28.21 27.67 28.19 0 -0.27(-0.94%)
May 22, 2013 29.06 29.52 28.19 28.46 0 -0.85(-2.90%)
May 21, 2013 28.80 29.71 28.61 29.31 0 +0.71(+2.47%)
May 20, 2013 28.02 28.83 27.81 28.60 0 +0.79(+2.83%)
May 17, 2013 26.75 27.91 26.75 27.81 0 +1.05(+3.94%)
May 16, 2013 26.74 27.07 26.48 26.76 1,114,867 -0.14(-0.53%)
May 15, 2013 27.70 27.75 26.77 26.90 0 -1.39(-4.92%)
May 13, 2013 28.33 28.55 28.07 28.29 0 -0.04(-0.14%)
May 10, 2013 28.10 28.37 27.76 28.33 0 +0.07(+0.25%)
May 09, 2013 29.18 29.39 28.24 28.26 0 -1.01(-3.44%)
May 08, 2013 28.44 29.45 28.44 29.27 0 +0.70(+2.45%)
May 07, 2013 27.92 28.74 27.92 28.57 0 +0.59(+2.11%)
May 06, 2013 26.99 28.15 26.99 27.98 0 +1.09(+4.06%)
May 03, 2013 26.26 26.92 25.98 26.89 0 +0.90(+3.48%)
May 02, 2013 25.96 26.17 25.72 25.98 0 +0.16(+0.61%)
May 01, 2013 26.25 26.25 25.79 25.82 0 -0.45(-1.71%)
Apr 30, 2013 26.24 26.38 25.94 26.27 0 +0.05(+0.18%)
Apr 29, 2013 26.07 26.49 26.03 26.23 444,885 +0.16(+0.60%)
Apr 26, 2013 26.34 26.25 25.78 26.07 786,395 -0.18(-0.69%)
Apr 25, 2013 26.49 26.49 26.01 26.25 0 -0.11(-0.42%)
Apr 24, 2013 26.49 26.49 26.25 26.36 0 -0.02(-0.06%)
Apr 23, 2013 26.67 26.71 26.19 26.37 595,249 +0.05(+0.18%)
Apr 22, 2013 26.34 26.40 25.92 26.33 554,716 +0.16(+0.60%)
Apr 19, 2013 26.14 26.22 25.83 26.17 1,298,036 +0.10(+0.39%)
Apr 18, 2013 26.92 26.92 25.69 26.07 2,107,541 -0.72(-2.67%)
Apr 17, 2013 27.20 27.55 26.49 26.78 1,192,294 -0.77(-2.80%)
Apr 16, 2013 27.15 27.59 27.15 27.55 597,895 +0.55(+2.04%)
Apr 15, 2013 27.92 27.99 26.78 27.00 1,000,363 -0.99(-3.53%)
Apr 12, 2013 28.30 28.34 27.91 27.99 492,499 -0.41(-1.44%)
Apr 11, 2013 28.66 28.95 28.36 28.40 334,523 -0.35(-1.20%)
Apr 10, 2013 29.09 29.26 28.70 28.75 507,957 -0.20(-0.68%)
Apr 09, 2013 27.92 28.96 27.92 28.95 856,567 +0.88(+3.14%)
Apr 08, 2013 27.94 28.30 27.59 28.06 519,589 +0.09(+0.34%)
Apr 05, 2013 27.67 28.08 27.40 27.97 470,951 +0.06(+0.23%)
Apr 04, 2013 27.55 27.91 27.42 27.91 530,765 +0.30(+1.08%)
Apr 03, 2013 28.58 28.62 27.33 27.61 1,390,946 -1.13(-3.94%)
Apr 02, 2013 28.96 29.11 28.63 28.74 506,431 -0.12(-0.41%)
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.