Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.587 5.918 5.360 5.720 3,538,753 +0.04(+0.67%)
Sep 29, 2020 5.814 6.136 5.351 5.682 5,182,885 -0.05(-0.83%)
Sep 28, 2020 6.590 6.618 5.682 5.729 6,111,802 -0.69(-10.75%)
Sep 25, 2020 6.911 8.112 6.382 6.419 9,856,139 -0.07(-1.02%)
Sep 24, 2020 8.547 8.613 6.438 6.486 11,063,950 -3.10(-32.35%)
Sep 23, 2020 10.73 11.00 9.577 9.586 2,107,553 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.73 2,268,130 -0.46(-4.14%)
Sep 21, 2020 12.50 12.63 11.11 11.19 3,699,790 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.89 13.15 4,750,950 +0.96(+7.87%)
Sep 17, 2020 11.43 12.70 11.35 12.19 2,324,527 +0.60(+5.22%)
Sep 16, 2020 11.58 11.77 11.42 11.58 1,099,051 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,706,079 +0.33(+2.97%)
Sep 14, 2020 11.02 11.25 10.93 11.16 1,570,465 +0.00(+0.00%)
Sep 11, 2020 10.62 11.16 10.59 11.16 1,659,807 +0.63(+6.02%)
Sep 10, 2020 10.68 11.16 10.48 10.52 1,735,500 -0.16(-1.50%)
Sep 09, 2020 9.889 10.69 9.832 10.68 4,709,470 +0.93(+9.50%)
Sep 08, 2020 9.454 9.946 9.303 9.757 787,662 +0.11(+1.18%)
Sep 04, 2020 9.549 9.662 9.284 9.643 795,844 +0.08(+0.79%)
Sep 03, 2020 9.813 10.02 9.293 9.568 668,200 -0.26(-2.60%)
Sep 02, 2020 9.832 9.965 9.615 9.823 550,219 -0.01(-0.10%)
Sep 01, 2020 9.974 10.16 9.643 9.832 1,143,391 +0.05(+0.48%)
Aug 31, 2020 8.915 9.946 8.622 9.785 2,176,604 +0.95(+10.70%)
Aug 28, 2020 8.688 8.911 8.537 8.840 716,937 +0.23(+2.63%)
Aug 27, 2020 9.029 9.048 8.547 8.613 626,184 -0.38(-4.21%)
Aug 26, 2020 9.407 9.473 8.915 8.991 515,929 -0.47(-4.99%)
Aug 25, 2020 9.416 9.506 9.227 9.464 432,527 +0.17(+1.83%)
Aug 24, 2020 8.991 9.322 8.811 9.293 438,796 +0.38(+4.24%)
Aug 21, 2020 9.407 9.407 8.887 8.915 676,848 -0.52(-5.51%)
Aug 20, 2020 9.719 9.719 9.312 9.435 405,429 -0.10(-1.09%)
Aug 19, 2020 9.728 9.865 9.350 9.539 1,419,374 -0.22(-2.23%)
Aug 18, 2020 9.813 10.09 9.492 9.757 708,752 -0.16(-1.62%)
Aug 17, 2020 9.785 9.965 9.464 9.917 2,734,364 +0.22(+2.24%)
Aug 14, 2020 9.010 9.785 8.972 9.700 861,424 +0.39(+4.16%)
Aug 13, 2020 9.369 10.37 9.161 9.312 1,111,642 -0.02(-0.20%)
Aug 12, 2020 9.274 9.388 8.915 9.331 1,541,707 +0.08(+0.82%)
Aug 11, 2020 8.594 9.766 8.547 9.256 2,362,416 +0.83(+9.88%)
Aug 10, 2020 8.490 8.669 8.140 8.424 1,015,135 +0.03(+0.34%)
Aug 07, 2020 7.828 8.414 7.686 8.395 686,474 +0.51(+6.47%)
Aug 06, 2020 8.131 8.244 7.828 7.885 469,784 -0.16(-2.00%)
Aug 05, 2020 7.648 8.083 7.525 8.045 971,323 +0.58(+7.72%)
Aug 04, 2020 7.232 7.762 7.212 7.469 943,784 +0.34(+4.71%)
Aug 03, 2020 7.204 7.393 7.072 7.133 1,088,432 +0.04(+0.60%)
Jul 31, 2020 7.346 7.403 6.939 7.091 911,244 -0.35(-4.70%)
Jul 30, 2020 7.620 7.705 7.289 7.440 856,940 -0.41(-5.18%)
Jul 29, 2020 7.421 7.904 7.204 7.847 734,672 +0.50(+6.82%)
Jul 28, 2020 7.488 7.667 7.346 7.346 595,851 -0.21(-2.75%)
Jul 27, 2020 7.450 7.573 7.261 7.554 684,086 +0.16(+2.17%)
Jul 24, 2020 7.308 7.554 7.308 7.393 884,060 +0.02(+0.26%)
Jul 23, 2020 6.779 7.582 6.741 7.374 1,569,109 +0.55(+8.03%)
Jul 22, 2020 6.996 7.034 6.722 6.826 1,163,280 -0.27(-3.86%)
Jul 21, 2020 6.646 7.109 6.637 7.100 1,946,002 +0.49(+7.44%)
Jul 20, 2020 6.760 6.835 6.533 6.608 624,662 -0.17(-2.58%)
Jul 17, 2020 6.788 7.005 6.665 6.783 1,272,039 -0.07(-1.03%)
Jul 16, 2020 6.920 7.034 6.675 6.854 811,723 -0.14(-2.03%)
Jul 15, 2020 6.528 7.043 6.528 6.996 1,246,540 +0.64(+10.12%)
Jul 14, 2020 6.136 6.363 5.975 6.353 640,927 +0.18(+2.91%)
Jul 13, 2020 6.523 6.703 6.136 6.174 731,131 -0.16(-2.54%)
Jul 10, 2020 6.145 6.410 6.145 6.334 528,236 +0.17(+2.76%)
Jul 09, 2020 6.363 6.533 6.145 6.164 839,123 -0.22(-3.41%)
Jul 08, 2020 6.646 6.845 6.334 6.382 756,070 -0.27(-4.05%)
Jul 07, 2020 6.883 6.987 6.608 6.651 849,144 -0.34(-4.80%)
Jul 06, 2020 6.599 7.081 6.339 6.987 2,772,717 +0.53(+8.20%)
Jul 02, 2020 7.005 7.034 6.438 6.457 812,451 -0.34(-5.01%)
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.