Skip to main content

Golar Lng Ltd (NQ: GLNG )

29.32 +1.90 (+6.93%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.86 22.94 21.34 22.16 4,464,993 +2.39(+12.08%)
Nov 29, 2016 20.76 20.80 19.63 19.77 4,153,231 -1.27(-6.04%)
Nov 28, 2016 22.34 22.34 20.89 21.04 2,539,945 -1.21(-5.43%)
Nov 25, 2016 23.07 23.07 21.82 22.25 1,261,289 -0.93(-4.00%)
Nov 23, 2016 23.17 23.17 23.17 0 +0.43(+1.88%)
Nov 22, 2016 22.88 23.04 22.29 22.75 1,182,236 -0.05(-0.20%)
Nov 21, 2016 23.01 23.35 22.56 22.79 1,520,858 +0.07(+0.32%)
Nov 18, 2016 22.67 23.13 22.46 22.72 1,300,818 +0.09(+0.40%)
Nov 17, 2016 23.56 24.06 22.52 22.63 1,669,059 -0.66(-2.85%)
Nov 16, 2016 22.87 23.86 22.61 23.29 2,042,782 +0.31(+1.34%)
Nov 15, 2016 22.53 23.41 21.69 22.98 6,285,614 +1.38(+6.39%)
Nov 14, 2016 22.25 22.40 21.52 21.60 1,418,322 -0.64(-2.90%)
Nov 11, 2016 21.56 22.35 21.23 22.25 1,630,795 +0.40(+1.83%)
Nov 10, 2016 22.03 22.56 21.35 21.85 3,168,298 +1.68(+8.33%)
Nov 09, 2016 19.61 20.40 19.22 20.17 1,487,912 +0.40(+2.02%)
Nov 08, 2016 19.31 19.93 19.13 19.77 673,448 +0.22(+1.12%)
Nov 07, 2016 19.48 19.82 19.31 19.55 1,001,801 +0.51(+2.67%)
Nov 04, 2016 18.84 19.51 18.63 19.04 1,258,199 +0.18(+0.96%)
Nov 03, 2016 18.74 19.10 18.43 18.86 1,083,617 +0.16(+0.87%)
Nov 02, 2016 18.76 18.93 18.36 18.70 1,517,605 -0.40(-2.09%)
Nov 01, 2016 20.18 20.28 18.89 19.10 1,588,871 -0.78(-3.93%)
Oct 31, 2016 20.33 20.35 19.75 19.88 1,813,848 -0.65(-3.18%)
Oct 28, 2016 21.25 21.33 20.20 20.53 880,096 -0.86(-4.03%)
Oct 27, 2016 21.20 21.61 20.93 21.39 955,366 +0.38(+1.82%)
Oct 26, 2016 21.09 21.46 20.70 21.01 1,041,501 -0.33(-1.53%)
Oct 25, 2016 21.78 21.88 21.19 21.34 845,939 -0.48(-2.21%)
Oct 24, 2016 21.89 22.44 21.44 21.82 1,044,756 +0.03(+0.12%)
Oct 21, 2016 21.53 22.11 21.53 21.79 1,016,128 +0.04(+0.17%)
Oct 20, 2016 22.04 22.24 21.72 21.76 1,407,117 -0.47(-2.12%)
Oct 19, 2016 21.85 22.46 21.49 22.23 1,530,792 +0.78(+3.64%)
Oct 18, 2016 20.89 21.77 20.70 21.45 1,874,536 +0.70(+3.37%)
Oct 17, 2016 21.27 22.12 20.67 20.75 3,456,172 +0.36(+1.78%)
Oct 14, 2016 20.01 20.52 19.61 20.39 906,507 +0.72(+3.65%)
Oct 13, 2016 19.87 19.98 19.38 19.67 1,124,519 -0.44(-2.21%)
Oct 12, 2016 20.52 20.68 19.99 20.11 1,081,261 -0.56(-2.72%)
Oct 11, 2016 20.67 20.86 20.20 20.68 1,105,122 -0.15(-0.74%)
Oct 10, 2016 20.67 20.97 20.62 20.83 675,226 +0.50(+2.46%)
Oct 07, 2016 20.52 20.60 20.18 20.33 937,674 -0.12(-0.58%)
Oct 06, 2016 20.08 20.73 19.98 20.45 1,247,504 +0.39(+1.95%)
Oct 05, 2016 19.49 20.56 19.49 20.06 1,516,501 +0.86(+4.49%)
Oct 04, 2016 19.46 19.67 18.79 19.20 927,184 -0.22(-1.12%)
Oct 03, 2016 19.45 19.74 19.34 19.41 1,348,374 +0.16(+0.85%)
Sep 30, 2016 19.31 19.46 18.82 19.25 1,545,569 +0.25(+1.29%)
Sep 29, 2016 19.53 19.85 18.93 19.01 1,674,182 -0.59(-3.01%)
Sep 28, 2016 18.68 19.61 18.54 19.60 2,836,233 +1.07(+5.78%)
Sep 27, 2016 18.31 18.63 18.03 18.52 879,904 +0.13(+0.69%)
Sep 26, 2016 18.60 19.04 18.34 18.40 1,295,185 -0.11(-0.59%)
Sep 23, 2016 19.34 19.65 18.41 18.51 1,954,259 -0.86(-4.45%)
Sep 22, 2016 19.76 19.88 19.10 19.37 1,319,924 -0.15(-0.74%)
Sep 21, 2016 19.61 19.93 19.24 19.51 1,648,562 +0.18(+0.94%)
Sep 20, 2016 19.57 19.85 19.20 19.33 692,999 -0.20(-1.02%)
Sep 19, 2016 19.63 19.93 19.24 19.53 1,124,572 +0.14(+0.70%)
Sep 16, 2016 19.22 19.81 18.98 19.40 1,259,558 +0.03(+0.14%)
Sep 15, 2016 19.05 19.58 18.82 19.37 1,656,264 +0.35(+1.81%)
Sep 14, 2016 18.92 19.58 18.80 19.02 973,932 -0.05(-0.24%)
Sep 13, 2016 19.36 19.62 18.72 19.07 1,432,460 -0.76(-3.85%)
Sep 12, 2016 19.43 20.02 18.93 19.83 1,799,515 +0.27(+1.39%)
Sep 09, 2016 20.38 20.52 19.49 19.56 1,742,753 -1.08(-5.22%)
Sep 08, 2016 20.16 20.74 19.94 20.64 2,462,706 +0.69(+3.45%)
Sep 07, 2016 19.86 20.21 19.67 19.95 1,876,258 +0.12(+0.59%)
Sep 06, 2016 19.74 20.08 19.47 19.83 1,315,690 +0.26(+1.34%)
Sep 02, 2016 18.62 19.57 19.57 19.57 1,863,065 +1.12(+6.09%)
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.