Skip to main content

Golar Lng Ltd (NQ: GLNG )

34.27 -0.02 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 34.30 34.55 34.17 34.27 811,673 -0.02(-0.07%)
Jul 11, 2024 34.30 34.59 33.69 34.30 1,016,701 +0.00(+0.00%)
Jul 10, 2024 33.77 34.31 33.48 34.30 1,154,930 +0.47(+1.39%)
Jul 09, 2024 33.60 34.19 33.23 33.83 1,208,859 +0.26(+0.77%)
Jul 08, 2024 33.37 33.63 32.68 33.57 1,145,442 -0.02(-0.06%)
Jul 05, 2024 32.65 33.96 32.36 33.59 3,219,538 +2.10(+6.67%)
Jul 03, 2024 31.23 31.81 31.23 31.49 453,756 +0.47(+1.52%)
Jul 02, 2024 31.72 31.76 30.94 31.02 1,563,032 -0.63(-1.99%)
Jul 01, 2024 31.57 31.68 31.01 31.65 2,050,220 +0.30(+0.96%)
Jun 28, 2024 31.20 31.77 31.08 31.35 2,189,746 +0.37(+1.19%)
Jun 27, 2024 30.71 31.06 30.50 30.98 1,230,560 +0.27(+0.88%)
Jun 26, 2024 30.74 31.31 30.29 30.71 1,010,154 -0.02(-0.07%)
Jun 25, 2024 31.15 31.18 30.51 30.73 1,464,384 +0.26(+0.85%)
Jun 24, 2024 29.86 31.06 29.77 30.47 2,712,166 +1.59(+5.51%)
Jun 21, 2024 28.98 29.18 28.66 28.88 1,205,624 -0.10(-0.35%)
Jun 20, 2024 28.45 29.47 28.31 28.98 1,443,817 +0.53(+1.86%)
Jun 18, 2024 28.62 28.98 28.34 28.45 1,394,925 -0.19(-0.66%)
Jun 17, 2024 29.25 29.50 28.52 28.64 2,960,184 +1.22(+4.45%)
Jun 14, 2024 27.98 28.02 27.18 27.42 800,279 -0.72(-2.56%)
Jun 13, 2024 28.31 28.31 27.75 28.14 1,103,201 -0.26(-0.92%)
Jun 12, 2024 28.45 28.77 28.22 28.40 1,480,215 +0.18(+0.64%)
Jun 11, 2024 27.85 28.55 27.70 28.22 2,628,211 +0.48(+1.73%)
Jun 10, 2024 26.42 27.85 26.20 27.74 1,924,316 +1.44(+5.48%)
Jun 07, 2024 26.33 26.48 25.99 26.30 1,085,434 -0.18(-0.67%)
Jun 06, 2024 25.94 26.66 25.87 26.48 834,319 +0.40(+1.52%)
Jun 05, 2024 25.59 26.35 25.59 26.08 1,074,523 +0.58(+2.29%)
Jun 04, 2024 25.47 25.79 25.26 25.50 660,680 -0.33(-1.27%)
Jun 03, 2024 26.19 26.26 25.50 25.82 1,176,652 -0.22(-0.84%)
May 31, 2024 25.68 26.04 25.45 26.04 835,796 +0.43(+1.66%)
May 30, 2024 25.15 25.87 25.09 25.62 1,041,254 +0.47(+1.85%)
May 29, 2024 25.71 26.21 25.11 25.15 1,250,630 -0.52(-2.01%)
May 28, 2024 26.75 26.80 25.28 25.67 2,209,312 -0.96(-3.61%)
May 24, 2024 26.36 26.89 26.25 26.63 1,219,988 +0.40(+1.51%)
May 23, 2024 26.53 27.02 26.16 26.23 1,391,869 -0.30(-1.12%)
May 22, 2024 26.60 26.98 26.36 26.53 821,347 -0.24(-0.89%)
May 21, 2024 26.89 26.97 26.64 26.77 789,584 -0.15(-0.55%)
May 20, 2024 26.50 27.11 26.50 26.91 711,995 +0.27(+1.00%)
May 17, 2024 26.74 26.76 26.43 26.65 747,847 -0.04(-0.15%)
May 16, 2024 26.64 26.78 26.42 26.69 742,901 +0.08(+0.30%)
May 15, 2024 26.46 26.81 26.12 26.61 876,058 +0.20(+0.75%)
May 14, 2024 26.03 26.43 25.82 26.41 746,834 +0.37(+1.41%)
May 13, 2024 25.80 26.18 25.66 26.04 1,013,994 +0.40(+1.54%)
May 10, 2024 25.74 25.84 25.60 25.65 669,368 +0.08(+0.31%)
May 09, 2024 25.70 25.88 25.53 25.57 667,708 -0.09(-0.35%)
May 08, 2024 25.34 25.85 25.34 25.66 1,279,112 +0.28(+1.09%)
May 07, 2024 24.71 25.47 24.71 25.38 2,826,282 +0.48(+1.91%)
May 06, 2024 25.00 25.20 24.82 24.90 911,330 +0.22(+0.88%)
May 03, 2024 24.95 24.95 24.43 24.69 713,462 -0.01(-0.04%)
May 02, 2024 24.36 24.76 24.36 24.70 860,459 +0.36(+1.47%)
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.