Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.81 +0.17 (+0.59%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.68 17.53 16.62 17.48 2,685,587 +0.82(+4.94%)
Jun 27, 2019 16.03 16.68 16.00 16.66 1,001,573 +0.58(+3.59%)
Jun 26, 2019 16.10 16.33 15.84 16.08 1,046,102 +0.12(+0.77%)
Jun 25, 2019 15.61 16.14 15.57 15.96 1,746,690 +0.33(+2.12%)
Jun 24, 2019 15.85 16.16 15.63 15.63 779,252 -0.13(-0.84%)
Jun 21, 2019 15.67 15.87 15.54 15.76 754,383 +0.09(+0.60%)
Jun 20, 2019 16.30 16.30 15.62 15.66 1,341,833 -0.32(-2.01%)
Jun 19, 2019 16.20 16.33 15.97 15.99 393,308 -0.27(-1.69%)
Jun 18, 2019 15.95 16.36 15.84 16.26 687,132 +0.44(+2.75%)
Jun 17, 2019 15.48 15.87 15.30 15.83 872,712 +0.21(+1.33%)
Jun 14, 2019 16.02 16.05 15.58 15.62 672,454 -0.41(-2.54%)
Jun 13, 2019 15.96 16.06 15.75 16.02 1,718,454 +0.39(+2.48%)
Jun 12, 2019 16.49 16.69 15.53 15.64 1,634,498 -0.98(-5.92%)
Jun 11, 2019 16.38 16.75 16.27 16.62 976,838 +0.43(+2.66%)
Jun 10, 2019 16.57 16.75 16.08 16.19 1,173,508 -0.32(-1.93%)
Jun 07, 2019 16.87 16.89 16.47 16.51 681,819 -0.33(-1.95%)
Jun 06, 2019 16.83 17.10 16.65 16.84 790,387 +0.03(+0.17%)
Jun 05, 2019 17.41 17.68 16.79 16.81 911,844 -0.59(-3.40%)
Jun 04, 2019 17.68 17.86 17.29 17.40 713,311 -0.08(-0.43%)
Jun 03, 2019 17.14 17.58 17.05 17.47 659,713 +0.41(+2.42%)
May 31, 2019 16.98 17.22 16.88 17.06 473,169 -0.25(-1.46%)
May 30, 2019 17.42 17.57 17.19 17.31 1,006,711 -0.17(-0.97%)
May 29, 2019 16.98 17.51 16.55 17.48 1,447,719 +0.23(+1.30%)
May 28, 2019 18.17 18.47 17.21 17.26 2,181,894 -0.80(-4.42%)
May 24, 2019 18.26 18.54 17.97 18.06 1,713,985 +0.04(+0.21%)
May 23, 2019 18.31 18.53 17.74 18.02 2,398,205 -0.73(-3.90%)
May 22, 2019 19.20 19.46 18.65 18.75 1,366,505 -0.44(-2.30%)
May 21, 2019 17.66 19.64 17.57 19.19 1,992,159 +1.30(+7.29%)
May 20, 2019 17.72 18.01 17.55 17.89 698,767 +0.09(+0.53%)
May 17, 2019 18.20 18.31 17.75 17.79 997,834 -0.42(-2.32%)
May 16, 2019 17.80 18.35 17.80 18.21 1,157,615 +0.50(+2.81%)
May 15, 2019 17.59 17.87 17.53 17.72 837,238 -0.05(-0.26%)
May 14, 2019 17.74 17.93 17.57 17.76 817,751 +0.11(+0.64%)
May 13, 2019 17.76 17.90 17.45 17.65 955,154 -0.29(-1.62%)
May 10, 2019 17.52 18.04 17.37 17.94 781,933 +0.42(+2.41%)
May 09, 2019 17.86 17.94 17.23 17.52 1,036,811 -0.49(-2.71%)
May 08, 2019 18.00 18.25 17.95 18.01 562,214 +0.07(+0.37%)
May 07, 2019 17.93 18.12 17.72 17.94 675,211 -0.26(-1.44%)
May 06, 2019 18.66 18.84 18.17 18.21 697,934 -0.89(-4.67%)
May 03, 2019 18.52 19.13 18.48 19.10 749,522 +0.76(+4.14%)
May 02, 2019 18.08 18.46 17.95 18.34 1,293,479 +0.28(+1.56%)
May 01, 2019 18.28 18.84 17.96 18.06 1,072,349 -0.27(-1.48%)
Apr 30, 2019 18.28 18.50 18.06 18.33 743,990 +0.25(+1.40%)
Apr 29, 2019 17.99 18.13 17.46 18.07 2,479,441 +0.00(+0.00%)
Apr 26, 2019 18.76 18.97 18.02 18.07 1,102,426 -0.72(-3.84%)
Apr 25, 2019 19.06 19.11 18.79 18.80 1,221,645 -0.32(-1.67%)
Apr 24, 2019 19.54 19.81 19.04 19.11 633,666 -0.49(-2.49%)
Apr 23, 2019 19.26 19.82 19.26 19.60 814,766 +0.37(+1.90%)
Apr 22, 2019 19.57 19.78 19.21 19.24 897,278 -0.15(-0.77%)
Apr 18, 2019 19.42 19.75 19.34 19.39 692,481 -0.02(-0.10%)
Apr 17, 2019 19.47 19.54 19.05 19.41 799,376 +0.14(+0.73%)
Apr 16, 2019 19.70 19.87 19.22 19.27 828,447 -0.37(-1.86%)
Apr 15, 2019 19.75 19.98 19.63 19.63 560,803 -0.16(-0.81%)
Apr 12, 2019 20.43 20.61 19.70 19.79 1,521,433 -0.36(-1.77%)
Apr 11, 2019 19.70 20.17 19.57 20.15 1,536,423 +0.38(+1.95%)
Apr 10, 2019 18.94 19.82 18.88 19.76 1,363,612 +0.84(+4.46%)
Apr 09, 2019 19.25 19.42 18.88 18.92 873,134 -0.41(-2.13%)
Apr 08, 2019 19.54 19.69 19.32 19.33 589,183 +0.00(+0.00%)
Apr 05, 2019 19.33 19.72 19.25 19.33 1,184,842 +0.04(+0.19%)
Apr 04, 2019 19.25 19.33 18.86 19.29 1,092,501 +0.05(+0.24%)
Apr 03, 2019 19.92 20.01 19.22 19.25 901,861 -0.53(-2.66%)
Apr 02, 2019 19.81 19.86 19.35 19.77 1,221,139 +0.04(+0.19%)
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.