Skip to main content

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.41 13.43 13.19 13.26 246,491 +0.01(+0.10%)
Aug 30, 2007 13.20 13.41 13.00 13.24 269,525 -0.19(-1.44%)
Aug 29, 2007 13.36 13.44 13.05 13.44 272,202 +0.46(+3.58%)
Aug 28, 2007 13.48 13.53 12.90 12.97 278,365 -0.44(-3.31%)
Aug 27, 2007 13.35 13.69 13.22 13.42 453,492 +0.03(+0.26%)
Aug 24, 2007 13.21 13.45 13.20 13.38 392,363 +0.01(+0.05%)
Aug 23, 2007 13.72 13.73 13.13 13.38 550,765 -0.12(-0.92%)
Aug 22, 2007 13.36 13.60 13.33 13.50 312,541 +0.29(+2.20%)
Aug 21, 2007 13.39 13.45 13.11 13.21 341,496 -0.45(-3.30%)
Aug 20, 2007 13.46 13.72 13.02 13.66 520,310 +0.87(+6.77%)
Aug 17, 2007 12.57 12.94 12.16 12.79 466,573 +0.51(+4.18%)
Aug 16, 2007 11.76 12.36 11.34 12.28 487,056 +0.42(+3.51%)
Aug 15, 2007 12.18 12.41 11.80 11.86 346,379 -0.24(-1.95%)
Aug 14, 2007 12.50 12.66 12.09 12.10 255,428 -0.46(-3.64%)
Aug 13, 2007 13.09 13.09 12.50 12.56 361,118 -0.64(-4.88%)
Aug 10, 2007 13.06 13.54 12.48 13.20 783,416 -0.22(-1.65%)
Aug 09, 2007 12.78 13.74 12.62 13.42 947,684 +0.30(+2.27%)
Aug 08, 2007 12.88 13.58 12.72 13.13 667,777 +0.26(+2.05%)
Aug 07, 2007 11.92 12.93 11.84 12.86 624,687 +1.23(+10.61%)
Aug 06, 2007 11.97 12.12 11.34 11.63 559,285 -0.20(-1.70%)
Aug 03, 2007 11.86 12.47 11.79 11.83 414,604 -0.68(-5.43%)
Aug 02, 2007 12.52 12.62 12.22 12.51 500,467 +0.40(+3.26%)
Aug 01, 2007 12.25 12.25 11.86 12.11 435,811 +0.00(+0.00%)
Jul 31, 2007 12.43 12.55 12.10 12.11 430,955 -0.19(-1.58%)
Jul 30, 2007 12.52 12.54 11.97 12.31 428,969 +0.03(+0.23%)
Jul 27, 2007 12.45 12.49 12.09 12.28 523,611 -0.05(-0.39%)
Jul 26, 2007 12.81 12.88 12.09 12.33 588,122 -0.53(-4.10%)
Jul 25, 2007 12.88 13.17 12.48 12.86 706,013 +0.00(+0.00%)
Jul 24, 2007 13.79 13.79 12.79 12.86 731,148 -0.78(-5.70%)
Jul 23, 2007 13.85 13.85 13.53 13.63 425,352 -0.01(-0.10%)
Jul 20, 2007 13.87 13.87 13.52 13.65 426,309 -0.25(-1.80%)
Jul 19, 2007 13.96 14.07 13.73 13.90 593,874 -0.11(-0.79%)
Jul 18, 2007 14.06 14.06 13.74 14.01 278,274 -0.08(-0.54%)
Jul 17, 2007 13.77 14.19 13.73 14.08 371,952 +0.21(+1.55%)
Jul 16, 2007 14.04 14.58 13.82 13.87 571,203 -0.15(-1.04%)
Jul 13, 2007 14.17 14.27 13.93 14.01 500,822 -0.26(-1.80%)
Jul 12, 2007 14.39 14.47 13.88 14.27 512,190 -0.15(-1.06%)
Jul 11, 2007 13.88 14.65 13.83 14.42 752,547 +0.59(+4.26%)
Jul 10, 2007 13.87 14.15 13.69 13.83 570,512 -0.12(-0.85%)
Jul 09, 2007 13.56 14.21 13.53 13.95 1,118,796 +0.41(+3.02%)
Jul 06, 2007 12.65 13.85 12.62 13.54 1,495,206 +0.86(+6.78%)
Jul 05, 2007 12.87 12.95 12.47 12.68 403,625 -0.10(-0.76%)
Jul 03, 2007 12.38 12.90 12.33 12.78 884,342 +0.69(+5.74%)
Jul 02, 2007 11.66 12.16 11.64 12.09 1,033,909 +0.53(+4.62%)
Jun 29, 2007 11.61 11.68 11.51 11.55 319,275 -0.08(-0.66%)
Jun 28, 2007 11.67 11.78 11.54 11.63 416,581 -0.01(-0.12%)
Jun 27, 2007 11.57 11.64 11.49 11.64 351,195 +0.04(+0.36%)
Jun 26, 2007 11.65 11.72 11.47 11.60 227,309 -0.07(-0.59%)
Jun 25, 2007 11.65 11.90 11.64 11.67 414,549 -0.03(-0.30%)
Jun 22, 2007 11.82 11.84 11.63 11.70 5,603,713 +0.04(+0.36%)
Jun 21, 2007 11.94 11.95 11.62 11.66 569,520 -0.26(-2.21%)
Jun 20, 2007 11.99 12.00 11.91 11.93 316,696 +0.01(+0.06%)
Jun 19, 2007 11.89 12.10 11.85 11.92 282,950 +0.03(+0.23%)
Jun 18, 2007 11.93 12.05 11.81 11.89 340,780 +0.08(+0.70%)
Jun 15, 2007 11.73 11.95 11.68 11.81 411,446 +0.14(+1.19%)
Jun 14, 2007 11.94 11.94 11.52 11.67 451,249 -0.51(-4.21%)
Jun 13, 2007 12.02 12.31 11.96 12.18 261,029 +0.22(+1.86%)
Jun 12, 2007 12.04 12.07 11.81 11.96 278,191 -0.15(-1.26%)
Jun 11, 2007 12.04 12.13 12.04 12.11 325,668 +0.08(+0.63%)
Jun 08, 2007 11.93 12.18 11.80 12.04 351,415 +0.24(+2.00%)
Jun 07, 2007 12.29 12.45 11.78 11.80 416,342 -0.37(-3.02%)
Jun 06, 2007 12.27 12.34 12.03 12.17 213,352 -0.12(-0.96%)
Jun 05, 2007 12.32 12.47 12.27 12.29 242,953 -0.19(-1.56%)
Jun 04, 2007 12.39 12.50 12.31 12.48 405,833 +0.16(+1.29%)
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.