Skip to main content

Golar Lng Ltd (NQ: GLNG )

23.82 +0.04 (+0.15%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.38 23.79 23.32 23.70 975,913 +0.42(+1.80%)
Sep 28, 2023 23.12 23.37 22.98 23.28 814,833 +0.21(+0.93%)
Sep 27, 2023 23.05 23.27 22.93 23.06 1,103,338 +0.21(+0.94%)
Sep 26, 2023 22.72 23.07 22.58 22.85 1,248,961 -0.06(-0.26%)
Sep 25, 2023 22.58 22.94 22.85 22.91 857,213 +0.31(+1.38%)
Sep 22, 2023 22.61 22.80 22.45 22.59 774,548 +0.06(+0.26%)
Sep 21, 2023 22.66 22.86 22.44 22.53 487,107 -0.16(-0.69%)
Sep 20, 2023 22.80 22.96 22.67 22.69 491,567 -0.13(-0.56%)
Sep 19, 2023 23.44 23.57 22.75 22.82 818,323 -0.48(-2.05%)
Sep 18, 2023 23.28 23.53 23.07 23.30 741,095 +0.08(+0.34%)
Sep 15, 2023 23.35 23.54 23.16 23.22 846,828 -0.14(-0.59%)
Sep 14, 2023 23.34 23.63 23.24 23.36 547,563 +0.28(+1.23%)
Sep 13, 2023 23.34 23.45 22.96 23.07 688,812 -0.24(-1.05%)
Sep 12, 2023 22.83 23.35 22.76 23.32 1,089,183 +0.63(+2.80%)
Sep 11, 2023 22.17 23.45 22.17 22.68 1,408,280 +0.61(+2.74%)
Sep 08, 2023 22.26 22.26 21.73 22.08 1,221,476 +0.02(+0.09%)
Sep 07, 2023 22.25 22.40 22.01 22.06 677,701 -0.21(-0.96%)
Sep 06, 2023 22.12 22.41 22.04 22.27 705,225 +0.20(+0.88%)
Sep 05, 2023 22.35 22.72 21.74 22.08 796,768 -0.27(-1.22%)
Sep 01, 2023 21.87 22.39 21.78 22.35 794,798 +0.76(+3.53%)
Aug 31, 2023 21.65 22.00 21.34 21.59 1,054,248 +0.01(+0.05%)
Aug 30, 2023 21.26 21.68 21.17 21.58 607,366 +0.24(+1.14%)
Aug 29, 2023 21.26 21.43 21.11 21.33 436,427 +0.15(+0.69%)
Aug 28, 2023 21.13 21.51 21.02 21.19 476,686 +0.18(+0.84%)
Aug 25, 2023 20.87 21.15 20.69 21.01 675,629 +0.20(+0.94%)
Aug 24, 2023 21.21 21.26 20.76 20.82 945,732 -0.38(-1.80%)
Aug 23, 2023 21.42 21.59 21.05 21.20 1,116,497 -0.38(-1.77%)
Aug 22, 2023 21.73 21.87 21.53 21.58 476,780 -0.13(-0.59%)
Aug 21, 2023 21.49 21.76 21.37 21.70 611,664 +0.34(+1.60%)
Aug 18, 2023 21.23 21.49 21.13 21.36 1,051,444 -0.08(-0.36%)
Aug 17, 2023 21.51 21.62 21.36 21.44 776,328 +0.08(+0.36%)
Aug 16, 2023 21.29 21.75 21.11 21.36 988,985 -0.26(-1.21%)
Aug 15, 2023 21.35 21.94 21.31 21.62 718,024 +0.08(+0.36%)
Aug 14, 2023 21.63 21.74 21.30 21.55 1,348,317 -0.09(-0.40%)
Aug 11, 2023 22.13 22.63 21.57 21.63 1,462,397 -0.55(-2.48%)
Aug 10, 2023 23.50 23.50 22.17 22.18 2,531,383 -1.46(-6.17%)
Aug 09, 2023 23.42 24.20 23.41 23.64 1,750,561 +0.33(+1.41%)
Aug 08, 2023 22.95 23.51 22.66 23.31 887,185 +0.00(+0.00%)
Aug 07, 2023 23.54 23.65 23.18 23.31 581,316 -0.10(-0.41%)
Aug 04, 2023 23.42 23.70 23.32 23.41 594,558 +0.11(+0.46%)
Aug 03, 2023 22.97 23.58 22.92 23.30 670,588 +0.34(+1.47%)
Aug 02, 2023 23.06 23.06 22.75 22.97 470,628 -0.20(-0.88%)
Aug 01, 2023 23.20 23.23 22.83 23.17 453,309 -0.13(-0.54%)
Jul 31, 2023 23.21 23.46 23.10 23.29 840,104 +0.24(+1.05%)
Jul 28, 2023 22.78 23.10 22.73 23.05 466,097 +0.24(+1.06%)
Jul 27, 2023 23.12 23.16 22.67 22.81 464,604 -0.21(-0.92%)
Jul 26, 2023 22.64 23.12 22.59 23.02 621,481 +0.10(+0.42%)
Jul 25, 2023 22.88 23.16 22.78 22.93 670,356 -0.13(-0.54%)
Jul 24, 2023 23.03 23.39 23.02 23.05 765,422 -0.07(-0.29%)
Jul 21, 2023 23.35 23.35 22.90 23.12 750,107 -0.10(-0.44%)
Jul 20, 2023 23.22 23.36 23.07 23.22 677,893 +0.06(+0.27%)
Jul 19, 2023 23.04 23.49 22.77 23.16 1,451,292 +0.32(+1.40%)
Jul 18, 2023 22.69 23.10 22.51 22.84 655,846 +0.13(+0.55%)
Jul 17, 2023 22.58 22.88 22.44 22.72 739,739 +0.07(+0.30%)
Jul 14, 2023 22.76 22.77 22.31 22.65 1,058,224 -0.15(-0.68%)
Jul 13, 2023 22.70 23.00 22.51 22.80 1,240,550 +0.10(+0.43%)
Jul 12, 2023 22.36 22.86 21.98 22.71 2,061,795 +0.59(+2.66%)
Jul 11, 2023 21.86 22.19 21.66 22.12 829,380 +0.42(+1.91%)
Jul 10, 2023 21.60 21.73 21.21 21.70 806,496 +0.16(+0.76%)
Jul 07, 2023 20.58 21.63 20.58 21.54 853,334 +1.01(+4.94%)
Jul 06, 2023 20.86 20.92 20.15 20.52 1,118,766 -0.45(-2.16%)
Jul 05, 2023 19.41 21.22 19.03 20.98 3,322,818 +1.60(+8.28%)
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.