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 (%)
Jun 30, 2017 20.74 20.93 20.29 20.33 1,460,101 -0.23(-1.11%)
Jun 29, 2017 20.65 20.95 20.36 20.56 840,432 +0.06(+0.31%)
Jun 28, 2017 20.08 20.64 20.08 20.49 1,544,220 +0.53(+2.65%)
Jun 27, 2017 20.11 20.56 19.89 19.96 873,165 -0.04(-0.18%)
Jun 26, 2017 20.27 20.30 19.66 20.00 893,240 -0.16(-0.77%)
Jun 23, 2017 20.48 20.16 1,918,125 +0.33(+1.66%)
Jun 22, 2017 19.68 20.35 19.68 19.83 1,291,663 -0.05(-0.28%)
Jun 21, 2017 20.66 20.90 19.36 19.88 3,342,982 +1.11(+5.89%)
Jun 20, 2017 19.01 19.15 18.48 18.78 1,594,662 -0.63(-3.25%)
Jun 19, 2017 19.69 19.99 19.18 19.41 1,179,006 -0.30(-1.53%)
Jun 16, 2017 18.92 19.74 18.72 19.71 1,613,441 +0.79(+4.15%)
Jun 15, 2017 19.40 19.99 18.82 18.92 1,581,311 -0.88(-4.43%)
Jun 14, 2017 20.67 20.69 19.74 19.80 1,938,415 -1.00(-4.79%)
Jun 13, 2017 20.80 20.97 20.36 20.79 711,673 +0.06(+0.31%)
Jun 12, 2017 21.03 21.38 20.49 20.73 1,190,017 +0.03(+0.13%)
Jun 09, 2017 19.64 20.79 19.16 20.70 1,879,951 +1.17(+5.97%)
Jun 08, 2017 19.70 19.98 19.27 19.54 1,658,207 -0.21(-1.06%)
Jun 07, 2017 20.56 20.62 19.56 19.75 2,469,431 -0.90(-4.37%)
Jun 06, 2017 20.45 20.78 20.09 20.65 2,862,429 +0.11(+0.53%)
Jun 05, 2017 20.36 20.94 20.13 20.54 1,418,810 +0.02(+0.09%)
Jun 02, 2017 21.16 21.39 20.41 20.52 2,368,584 -0.96(-4.46%)
Jun 01, 2017 21.43 22.08 21.11 21.48 2,384,109 +0.27(+1.27%)
May 31, 2017 22.68 22.96 20.53 21.21 6,388,028 -1.79(-7.79%)
May 30, 2017 23.98 24.48 22.81 23.00 1,863,431 -1.25(-5.15%)
May 26, 2017 24.20 24.39 23.92 24.25 682,186 -0.14(-0.56%)
May 25, 2017 24.82 25.45 24.30 24.39 649,206 -0.67(-2.69%)
May 24, 2017 25.05 25.14 24.62 25.06 1,312,229 -0.07(-0.29%)
May 23, 2017 25.50 25.50 24.99 25.13 745,501 -0.31(-1.22%)
May 22, 2017 25.54 25.73 25.23 25.44 673,414 +0.15(+0.58%)
May 19, 2017 24.58 25.38 24.56 25.30 900,247 +0.99(+4.09%)
May 18, 2017 24.02 24.61 23.66 24.30 697,270 +0.11(+0.45%)
May 17, 2017 25.07 25.28 24.17 24.20 1,129,082 -1.11(-4.39%)
May 16, 2017 25.56 25.73 25.16 25.31 1,182,537 -0.16(-0.64%)
May 15, 2017 25.31 25.83 25.26 25.47 809,923 +0.61(+2.46%)
May 12, 2017 24.53 24.96 24.43 24.86 730,128 +0.38(+1.56%)
May 11, 2017 24.68 24.77 24.16 24.48 1,491,907 -0.10(-0.41%)
May 10, 2017 24.35 24.88 24.33 24.58 771,688 +0.45(+1.85%)
May 09, 2017 24.32 24.51 23.79 24.13 1,293,434 -0.19(-0.79%)
May 08, 2017 23.40 24.37 23.35 24.32 1,045,984 +0.86(+3.65%)
May 05, 2017 23.07 23.70 23.03 23.47 1,427,658 +0.34(+1.46%)
May 04, 2017 23.44 23.55 22.78 23.13 1,418,614 -0.60(-2.54%)
May 03, 2017 23.87 23.99 23.48 23.73 797,660 -0.26(-1.10%)
May 02, 2017 23.68 24.37 23.68 23.99 1,011,364 +0.78(+3.34%)
May 01, 2017 23.23 23.44 22.91 23.22 767,934 -0.04(-0.16%)
Apr 28, 2017 23.73 23.73 23.25 23.26 606,205 -0.29(-1.24%)
Apr 27, 2017 23.75 23.79 23.02 23.55 1,282,682 -0.40(-1.68%)
Apr 26, 2017 24.13 24.75 23.87 23.95 1,309,811 -0.41(-1.67%)
Apr 25, 2017 23.99 24.44 23.82 24.36 577,127 +0.32(+1.35%)
Apr 24, 2017 23.69 24.22 23.47 24.03 1,271,560 +0.57(+2.45%)
Apr 21, 2017 23.33 23.71 23.17 23.46 690,637 -0.15(-0.66%)
Apr 20, 2017 23.79 24.19 23.57 23.61 1,242,483 -0.14(-0.58%)
Apr 19, 2017 24.55 24.89 23.60 23.75 1,429,474 -0.76(-3.09%)
Apr 18, 2017 24.07 24.59 23.80 24.51 947,684 +0.16(+0.67%)
Apr 17, 2017 24.39 24.51 23.81 24.34 1,144,402 +0.03(+0.11%)
Apr 13, 2017 25.11 25.30 24.28 24.31 809,210 -0.81(-3.23%)
Apr 12, 2017 25.69 25.84 24.93 25.13 1,371,451 -0.58(-2.27%)
Apr 11, 2017 25.80 25.96 25.57 25.71 687,151 -0.07(-0.28%)
Apr 10, 2017 25.24 25.92 25.13 25.78 748,333 +0.77(+3.06%)
Apr 07, 2017 25.22 25.37 24.95 25.02 554,324 -0.10(-0.40%)
Apr 06, 2017 24.87 25.31 24.72 25.12 719,246 +0.46(+1.85%)
Apr 05, 2017 25.54 25.98 24.65 24.66 948,734 -0.72(-2.84%)
Apr 04, 2017 25.35 25.35 25.04 25.38 661,034 +0.05(+0.18%)
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.