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, 2011 30.27 30.66 29.91 29.97 683,925 -0.45(-1.49%)
Oct 28, 2011 30.06 30.71 29.87 30.42 659,049 +0.19(+0.61%)
Oct 27, 2011 30.22 30.39 29.60 30.24 932,459 +1.44(+4.99%)
Oct 26, 2011 29.58 29.58 28.01 28.80 1,118,656 +0.50(+1.78%)
Oct 25, 2011 28.65 28.94 27.94 28.30 501,155 -0.76(-2.63%)
Oct 24, 2011 28.76 29.17 28.65 29.06 720,359 +0.36(+1.24%)
Oct 21, 2011 29.06 29.06 28.39 28.70 656,231 +0.59(+2.08%)
Oct 20, 2011 28.42 28.96 27.79 28.12 970,791 -0.24(-0.84%)
Oct 19, 2011 27.93 29.07 27.66 28.36 1,954,157 +1.45(+5.37%)
Oct 18, 2011 26.70 27.01 26.03 26.91 617,514 +0.59(+2.25%)
Oct 17, 2011 26.40 26.94 26.24 26.32 780,215 -0.30(-1.11%)
Oct 14, 2011 25.75 26.80 25.72 26.61 629,514 +1.18(+4.63%)
Oct 13, 2011 25.00 25.55 24.61 25.43 408,876 -0.02(-0.09%)
Oct 12, 2011 25.36 25.88 25.13 25.46 565,367 +0.37(+1.48%)
Oct 11, 2011 24.35 25.19 24.16 25.09 464,680 +0.42(+1.71%)
Oct 10, 2011 24.11 24.76 24.06 24.66 630,516 +1.45(+6.23%)
Oct 07, 2011 23.83 24.12 23.13 23.22 565,704 -0.28(-1.20%)
Oct 06, 2011 23.21 23.58 22.43 23.50 999,016 +1.09(+4.86%)
Oct 05, 2011 22.10 22.71 21.77 22.41 1,030,243 +0.27(+1.21%)
Oct 04, 2011 21.50 22.17 20.54 22.14 1,762,533 +0.08(+0.37%)
Oct 03, 2011 23.02 23.72 22.06 22.06 1,490,675 -1.50(-6.36%)
Sep 30, 2011 23.41 24.42 23.28 23.56 755,736 -0.36(-1.49%)
Sep 29, 2011 24.37 24.46 23.26 23.92 1,177,659 +0.27(+1.13%)
Sep 28, 2011 24.73 24.89 23.54 23.65 635,605 -1.00(-4.06%)
Sep 27, 2011 24.73 25.24 24.42 24.65 545,747 +0.53(+2.21%)
Sep 26, 2011 23.77 24.12 22.54 24.12 813,006 +0.55(+2.33%)
Sep 23, 2011 23.71 24.15 23.11 23.57 799,617 -0.14(-0.59%)
Sep 22, 2011 24.67 24.83 23.21 23.71 1,216,183 -2.02(-7.87%)
Sep 21, 2011 26.82 27.38 25.66 25.73 1,184,618 -0.61(-2.31%)
Sep 20, 2011 25.32 27.62 25.07 26.34 1,782,691 +1.33(+5.31%)
Sep 19, 2011 23.80 25.31 23.68 25.01 832,902 +0.70(+2.87%)
Sep 16, 2011 24.73 24.91 23.87 24.32 773,398 -0.54(-2.18%)
Sep 15, 2011 24.40 24.95 24.20 24.86 870,465 +0.79(+3.30%)
Sep 14, 2011 23.88 24.45 22.99 24.06 742,471 +0.21(+0.90%)
Sep 13, 2011 23.09 23.99 22.94 23.85 826,910 +0.71(+3.08%)
Sep 12, 2011 22.37 23.30 22.18 23.14 918,636 -0.14(-0.60%)
Sep 09, 2011 23.83 24.24 22.80 23.28 972,849 -1.09(-4.46%)
Sep 08, 2011 23.55 24.90 23.53 24.36 960,930 +0.33(+1.38%)
Sep 07, 2011 23.11 24.11 23.04 24.03 663,147 +1.12(+4.91%)
Sep 06, 2011 22.58 23.09 22.11 22.91 702,956 -0.49(-2.07%)
Sep 02, 2011 23.36 24.42 23.21 23.39 744,486 -0.45(-1.88%)
Sep 01, 2011 24.24 24.82 23.73 23.84 622,924 -0.41(-1.70%)
Aug 31, 2011 24.30 24.77 23.75 24.25 827,229 -0.07(-0.30%)
Aug 30, 2011 22.79 24.60 22.61 24.33 1,153,465 +0.96(+4.09%)
Aug 29, 2011 23.00 23.56 22.66 23.37 1,452,081 +1.18(+5.30%)
Aug 26, 2011 22.45 22.87 21.83 22.20 1,836,209 -0.57(-2.52%)
Aug 25, 2011 22.64 23.71 22.56 22.77 1,255,935 -0.03(-0.13%)
Aug 24, 2011 22.41 22.96 21.77 22.80 1,434,796 -0.09(-0.39%)
Aug 23, 2011 21.60 23.02 21.53 22.89 1,554,149 +1.11(+5.10%)
Aug 22, 2011 22.21 22.48 21.11 21.78 1,017,549 +0.09(+0.41%)
Aug 19, 2011 21.69 22.63 21.56 21.69 914,000 -0.40(-1.80%)
Aug 18, 2011 22.14 22.31 21.25 22.08 1,656,961 -1.90(-7.94%)
Aug 17, 2011 24.12 24.53 23.58 23.99 930,752 +0.24(+0.99%)
Aug 16, 2011 24.25 24.34 23.19 23.75 1,026,195 -0.71(-2.91%)
Aug 15, 2011 24.81 24.93 24.00 24.47 1,128,354 +0.68(+2.87%)
Aug 12, 2011 24.07 24.85 23.72 23.78 893,974 -0.57(-2.32%)
Aug 11, 2011 22.28 24.75 22.07 24.35 1,106,275 +2.47(+11.29%)
Aug 10, 2011 22.28 23.16 21.64 21.88 1,029,013 -0.07(-0.33%)
Aug 09, 2011 21.92 22.11 20.17 21.95 1,043,668 +1.44(+7.03%)
Aug 08, 2011 21.33 22.02 20.16 20.51 1,849,908 -2.46(-10.72%)
Aug 05, 2011 24.33 24.48 21.41 22.97 1,578,998 -1.85(-7.46%)
Aug 04, 2011 26.30 26.30 24.74 24.83 1,669,059 -2.61(-9.51%)
Aug 03, 2011 26.97 27.49 26.03 27.44 1,178,462 +0.42(+1.55%)
Aug 02, 2011 27.59 28.02 26.99 27.02 782,317 -1.07(-3.80%)
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.