Skip to main content

Golar Lng Ltd (NQ: GLNG )

32.60 -0.86 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.81 23.06 22.71 22.90 854,596 +0.24(+1.05%)
Jul 28, 2023 22.40 22.71 22.35 22.66 474,137 +0.24(+1.06%)
Jul 27, 2023 22.73 22.77 22.28 22.43 472,619 -0.21(-0.92%)
Jul 26, 2023 22.25 22.73 22.21 22.63 632,201 +0.09(+0.42%)
Jul 25, 2023 22.49 22.77 22.40 22.54 681,919 -0.12(-0.54%)
Jul 24, 2023 22.64 22.99 22.63 22.66 778,626 -0.07(-0.29%)
Jul 21, 2023 22.96 22.96 22.51 22.73 763,046 -0.10(-0.44%)
Jul 20, 2023 22.82 22.96 22.68 22.83 689,586 +0.06(+0.27%)
Jul 19, 2023 22.65 23.09 22.39 22.77 1,476,327 +0.31(+1.40%)
Jul 18, 2023 22.30 22.71 22.13 22.45 667,159 +0.12(+0.55%)
Jul 17, 2023 22.20 22.49 22.05 22.33 752,499 +0.07(+0.30%)
Jul 14, 2023 22.38 22.39 21.93 22.26 1,076,478 -0.15(-0.68%)
Jul 13, 2023 22.31 22.61 22.13 22.42 1,261,949 +0.10(+0.43%)
Jul 12, 2023 21.98 22.48 21.60 22.32 2,097,360 +0.58(+2.66%)
Jul 11, 2023 21.49 21.82 21.29 21.74 843,687 +0.41(+1.91%)
Jul 10, 2023 21.24 21.36 20.85 21.33 820,407 +0.16(+0.76%)
Jul 07, 2023 20.23 21.27 20.23 21.17 868,054 +1.00(+4.94%)
Jul 06, 2023 20.51 20.56 19.80 20.18 1,138,065 -0.45(-2.16%)
Jul 05, 2023 19.08 20.86 18.70 20.62 3,380,135 +1.58(+8.28%)
Jul 03, 2023 19.13 19.35 18.99 19.05 599,098 -0.10(-0.55%)
Jun 30, 2023 19.07 19.25 18.90 19.15 907,841 +0.21(+1.10%)
Jun 29, 2023 18.87 19.14 18.75 18.94 1,270,768 +0.21(+1.12%)
Jun 28, 2023 18.99 19.00 18.63 18.73 1,128,404 -0.24(-1.25%)
Jun 27, 2023 19.11 19.18 18.86 18.97 1,542,928 -0.15(-0.79%)
Jun 26, 2023 19.25 19.49 19.12 19.12 632,613 -0.13(-0.69%)
Jun 23, 2023 19.47 19.62 19.19 19.25 1,064,302 -0.44(-2.22%)
Jun 22, 2023 19.92 19.93 19.55 19.69 646,538 -0.46(-2.26%)
Jun 21, 2023 20.12 20.34 20.09 20.15 1,284,127 -0.05(-0.23%)
Jun 20, 2023 20.46 20.46 19.99 20.19 1,066,199 -0.31(-1.53%)
Jun 16, 2023 20.68 20.68 20.30 20.51 1,281,546 -0.03(-0.14%)
Jun 15, 2023 20.55 20.73 20.39 20.54 1,103,915 +0.65(+3.25%)
May 08, 2023 20.08 20.17 19.79 19.89 625,158 +0.01(+0.05%)
May 05, 2023 20.16 20.48 19.83 19.88 1,149,729 +0.22(+1.10%)
May 04, 2023 19.98 20.11 19.57 19.66 789,272 -0.41(-2.06%)
May 03, 2023 20.23 20.37 19.91 20.08 689,161 -0.22(-1.06%)
May 02, 2023 20.83 20.86 20.10 20.29 794,655 -0.45(-2.17%)
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.