Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.91 -0.07 (-0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.75 20.94 20.30 20.34 1,459,287 -0.23(-1.11%)
Jun 29, 2017 20.66 20.96 20.37 20.57 839,963 +0.06(+0.31%)
Jun 28, 2017 20.09 20.65 20.09 20.50 1,543,359 +0.53(+2.65%)
Jun 27, 2017 20.12 20.57 19.90 19.97 872,678 -0.04(-0.18%)
Jun 26, 2017 20.29 20.31 19.67 20.01 892,742 -0.16(-0.77%)
Jun 23, 2017 20.50 20.17 1,917,056 +0.33(+1.66%)
Jun 22, 2017 19.69 20.36 19.69 19.84 1,290,942 -0.05(-0.28%)
Jun 21, 2017 20.67 20.91 19.37 19.89 3,341,118 +1.11(+5.89%)
Jun 20, 2017 19.02 19.16 18.49 18.79 1,593,773 -0.63(-3.25%)
Jun 19, 2017 19.70 20.00 19.19 19.42 1,178,348 -0.30(-1.53%)
Jun 16, 2017 18.93 19.75 18.73 19.72 1,612,542 +0.79(+4.15%)
Jun 15, 2017 19.41 20.00 18.83 18.93 1,580,429 -0.88(-4.43%)
Jun 14, 2017 20.68 20.70 19.76 19.81 1,937,334 -1.00(-4.79%)
Jun 13, 2017 20.82 20.98 20.37 20.81 711,276 +0.06(+0.31%)
Jun 12, 2017 21.04 21.39 20.51 20.74 1,189,354 +0.03(+0.13%)
Jun 09, 2017 19.65 20.80 19.17 20.72 1,878,902 +1.17(+5.97%)
Jun 08, 2017 19.71 19.99 19.28 19.55 1,657,282 -0.21(-1.06%)
Jun 07, 2017 20.57 20.63 19.57 19.76 2,468,054 -0.90(-4.37%)
Jun 06, 2017 20.46 20.79 20.10 20.66 2,860,833 +0.11(+0.53%)
Jun 05, 2017 20.37 20.95 20.14 20.55 1,418,019 +0.02(+0.09%)
Jun 02, 2017 21.17 21.40 20.42 20.53 2,367,263 -0.96(-4.46%)
Jun 01, 2017 21.45 22.09 21.13 21.49 2,382,779 +0.27(+1.27%)
May 31, 2017 22.69 22.98 20.54 21.22 6,384,465 -1.79(-7.79%)
May 30, 2017 23.99 24.49 22.82 23.01 1,862,392 -1.25(-5.15%)
May 26, 2017 24.21 24.40 23.94 24.26 681,805 -0.14(-0.56%)
May 25, 2017 24.84 25.47 24.31 24.40 648,844 -0.68(-2.69%)
May 24, 2017 25.07 25.16 24.64 25.08 1,311,498 -0.07(-0.29%)
May 23, 2017 25.51 25.51 25.00 25.15 745,085 -0.31(-1.22%)
May 22, 2017 25.56 25.75 25.24 25.46 673,038 +0.15(+0.58%)
May 19, 2017 24.59 25.39 24.57 25.31 899,745 +0.99(+4.09%)
May 18, 2017 24.04 24.63 23.67 24.32 696,881 +0.11(+0.45%)
May 17, 2017 25.08 25.29 24.18 24.21 1,128,452 -1.11(-4.40%)
May 16, 2017 25.58 25.75 25.18 25.32 1,181,878 -0.16(-0.64%)
May 15, 2017 25.32 25.84 25.28 25.49 809,471 +0.61(+2.46%)
May 12, 2017 24.55 24.98 24.45 24.87 729,721 +0.38(+1.56%)
May 11, 2017 24.69 24.78 24.17 24.49 1,491,076 -0.10(-0.41%)
May 10, 2017 24.36 24.89 24.35 24.59 771,258 +0.45(+1.85%)
May 09, 2017 24.34 24.53 23.80 24.15 1,292,713 -0.19(-0.79%)
May 08, 2017 23.42 24.39 23.36 24.34 1,045,401 +0.86(+3.65%)
May 05, 2017 23.08 23.72 23.04 23.48 1,426,861 +0.34(+1.46%)
May 04, 2017 23.45 23.56 22.80 23.14 1,417,823 -0.60(-2.54%)
May 03, 2017 23.88 24.00 23.50 23.74 797,215 -0.26(-1.10%)
May 02, 2017 23.69 24.38 23.69 24.01 1,010,800 +0.78(+3.34%)
May 01, 2017 23.24 23.45 22.92 23.23 767,506 -0.04(-0.16%)
Apr 28, 2017 23.74 23.74 23.26 23.27 605,867 -0.29(-1.24%)
Apr 27, 2017 23.76 23.81 23.03 23.56 1,281,967 -0.40(-1.67%)
Apr 26, 2017 24.15 24.77 23.88 23.96 1,309,080 -0.41(-1.67%)
Apr 25, 2017 24.01 24.46 23.83 24.37 576,805 +0.32(+1.35%)
Apr 24, 2017 23.71 24.24 23.48 24.04 1,270,851 +0.57(+2.45%)
Apr 21, 2017 23.34 23.73 23.19 23.47 690,252 -0.16(-0.66%)
Apr 20, 2017 23.80 24.20 23.58 23.63 1,241,790 -0.14(-0.58%)
Apr 19, 2017 24.56 24.90 23.62 23.76 1,428,677 -0.76(-3.09%)
Apr 18, 2017 24.08 24.60 23.82 24.52 947,156 +0.16(+0.67%)
Apr 17, 2017 24.40 24.52 23.83 24.35 1,143,764 +0.03(+0.11%)
Apr 13, 2017 25.12 25.31 24.29 24.33 808,759 -0.81(-3.23%)
Apr 12, 2017 25.70 25.85 24.95 25.14 1,370,686 -0.58(-2.27%)
Apr 11, 2017 25.81 25.98 25.59 25.72 686,768 -0.07(-0.28%)
Apr 10, 2017 25.26 25.93 25.14 25.80 747,916 +0.77(+3.06%)
Apr 07, 2017 25.23 25.39 24.97 25.03 554,015 -0.10(-0.40%)
Apr 06, 2017 24.88 25.32 24.74 25.13 718,844 +0.46(+1.85%)
Apr 05, 2017 25.56 26.00 24.66 24.67 948,205 -0.72(-2.84%)
Apr 04, 2017 25.37 25.37 25.06 25.39 660,665 +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.