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

Golar Lng Ltd (NQ: GLNG )

26.81 -0.21 (-0.78%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 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 (%)
Oct 29, 2021 12.41 12.45 12.23 12.44 775,273 +0.03(+0.23%)
Oct 28, 2021 12.54 12.66 12.29 12.41 821,465 -0.08(-0.61%)
Oct 27, 2021 12.66 12.89 12.39 12.49 798,929 -0.34(-2.68%)
Oct 26, 2021 13.22 12.83 12.83 776,944 -0.24(-1.83%)
Oct 25, 2021 12.99 13.24 12.82 13.07 1,039,244 +0.16(+1.26%)
Oct 22, 2021 12.77 12.96 12.66 12.91 755,959 +0.07(+0.52%)
Oct 21, 2021 13.12 13.17 12.70 12.84 1,157,985 -0.34(-2.61%)
Oct 20, 2021 13.21 13.47 12.84 13.19 958,252 -0.26(-1.92%)
Oct 19, 2021 13.29 13.71 13.19 13.45 1,308,044 +0.18(+1.37%)
Oct 18, 2021 13.03 13.43 13.00 13.26 1,166,595 +0.33(+2.58%)
Oct 15, 2021 13.06 13.27 12.93 12.93 1,465,999 +0.06(+0.45%)
Oct 14, 2021 13.27 13.40 12.86 12.87 970,593 -0.18(-1.39%)
Oct 13, 2021 12.51 13.05 12.49 13.05 1,105,798 +0.57(+4.59%)
Oct 12, 2021 12.68 12.75 12.36 12.48 1,075,135 -0.26(-2.02%)
Oct 11, 2021 13.18 13.18 12.70 12.74 1,039,742 -0.19(-1.48%)
Oct 08, 2021 13.66 13.67 12.93 12.93 1,350,051 -0.74(-5.45%)
Oct 07, 2021 12.61 13.71 12.61 13.67 3,208,855 +1.27(+10.24%)
Oct 06, 2021 12.41 12.59 12.03 12.40 1,578,338 -0.14(-1.14%)
Oct 05, 2021 12.76 12.80 12.25 12.55 1,255,940 -0.12(-0.98%)
Oct 04, 2021 13.04 13.16 12.64 12.67 2,215,885 -0.14(-1.12%)
Oct 01, 2021 12.43 12.94 12.36 12.82 1,632,820 +0.43(+3.47%)
Sep 30, 2021 11.97 12.60 11.94 12.39 2,075,964 +0.47(+3.93%)
Sep 29, 2021 12.19 12.22 11.82 11.92 866,626 -0.27(-2.19%)
Sep 28, 2021 11.79 12.26 11.44 12.18 2,064,039 +0.48(+4.08%)
Sep 27, 2021 11.28 11.94 11.28 11.71 1,674,461 +0.60(+5.42%)
Sep 24, 2021 10.90 11.24 10.88 11.11 888,875 +0.12(+1.13%)
Sep 23, 2021 10.70 11.03 10.65 10.98 1,181,387 +0.37(+3.51%)
Sep 22, 2021 10.56 10.79 10.44 10.61 651,050 +0.27(+2.59%)
Sep 21, 2021 10.53 10.54 10.20 10.34 1,000,888 +0.03(+0.28%)
Sep 20, 2021 10.66 10.69 10.17 10.31 1,547,831 -0.74(-6.74%)
Sep 17, 2021 11.10 11.15 10.90 11.06 884,193 -0.06(-0.52%)
Sep 16, 2021 11.17 11.32 11.05 11.12 676,298 +0.01(+0.09%)
Sep 15, 2021 10.83 11.21 10.73 11.11 934,439 +0.40(+3.75%)
Sep 14, 2021 11.19 11.19 10.60 10.70 759,088 -0.31(-2.77%)
Sep 13, 2021 10.90 11.14 10.77 11.01 556,614 +0.22(+2.04%)
Sep 10, 2021 11.07 11.17 10.78 10.79 459,202 -0.13(-1.22%)
Sep 09, 2021 10.91 11.13 10.80 10.92 510,147 -0.05(-0.43%)
Sep 08, 2021 11.34 11.42 10.95 10.97 532,484 -0.24(-2.13%)
Sep 07, 2021 11.12 11.59 11.01 11.21 750,169 +0.08(+0.69%)
Sep 03, 2021 11.07 11.20 11.01 11.13 408,753 +0.03(+0.26%)
Sep 02, 2021 10.80 11.21 10.80 11.11 657,557 +0.33(+3.10%)
Sep 01, 2021 10.72 10.82 10.61 10.77 765,175 +0.03(+0.27%)
Aug 31, 2021 10.47 10.81 10.47 10.74 615,098 +0.08(+0.72%)
Aug 30, 2021 10.74 10.96 10.64 10.67 546,977 -0.16(-1.50%)
Aug 27, 2021 10.70 10.93 10.66 10.83 513,886 +0.25(+2.35%)
Aug 26, 2021 10.49 10.71 10.40 10.58 437,195 +0.07(+0.64%)
Aug 25, 2021 10.52 10.57 10.29 10.51 554,831 -0.03(-0.27%)
Aug 24, 2021 10.29 10.61 10.28 10.54 1,179,938 +0.26(+2.51%)
Aug 23, 2021 10.07 10.28 9.960 10.28 613,970 +0.45(+4.56%)
Aug 20, 2021 9.712 9.960 9.702 9.836 608,888 +0.09(+0.88%)
Aug 19, 2021 9.922 9.922 9.559 9.750 1,396,745 -0.18(-1.83%)
Aug 18, 2021 9.989 10.25 9.855 9.931 529,650 -0.04(-0.38%)
Aug 17, 2021 10.18 10.27 9.879 9.969 1,081,348 -0.22(-2.16%)
Aug 16, 2021 10.24 10.28 10.04 10.19 666,264 -0.17(-1.66%)
Aug 13, 2021 10.58 10.63 10.36 10.36 1,230,619 -0.20(-1.90%)
Aug 12, 2021 10.64 10.69 10.32 10.56 1,042,366 -0.10(-0.90%)
Aug 11, 2021 10.43 10.70 10.31 10.66 1,363,762 +0.30(+2.86%)
Aug 10, 2021 10.44 10.56 10.09 10.36 1,333,383 -0.13(-1.27%)
Aug 09, 2021 10.42 10.79 10.24 10.49 931,150 -0.30(-2.74%)
Aug 06, 2021 10.50 10.81 10.47 10.79 710,808 +0.32(+3.10%)
Aug 05, 2021 10.27 10.65 10.25 10.47 617,225 +0.25(+2.43%)
Aug 04, 2021 10.44 10.58 10.16 10.22 857,970 -0.40(-3.78%)
Aug 03, 2021 10.62 10.69 10.29 10.62 901,662 -0.07(-0.63%)
Aug 02, 2021 10.71 11.06 10.59 10.69 861,880 +0.03(+0.27%)
Jul 30, 2021 10.92 10.95 10.51 10.66 942,186 -0.30(-2.70%)
Jul 29, 2021 10.89 10.99 10.76 10.95 538,866 +0.13(+1.23%)
Jul 28, 2021 10.71 11.04 10.61 10.82 692,130 +0.09(+0.80%)
Jul 27, 2021 10.81 10.85 10.41 10.73 969,491 -0.20(-1.83%)
Jul 26, 2021 10.97 11.26 10.81 10.93 904,763 +0.02(+0.17%)
Jul 23, 2021 11.27 11.27 10.70 10.91 838,939 -0.27(-2.39%)
Jul 22, 2021 11.48 11.70 11.17 11.18 1,374,123 -0.56(-4.80%)
Jul 21, 2021 11.34 11.81 11.24 11.75 1,384,809 +0.54(+4.86%)
Jul 20, 2021 10.60 11.29 10.38 11.20 2,855,924 +0.75(+7.22%)
Jul 19, 2021 10.58 10.65 10.28 10.45 1,268,862 -0.50(-4.54%)
Jul 16, 2021 11.32 11.50 10.86 10.94 1,036,410 -0.32(-2.80%)
Jul 15, 2021 11.42 11.54 11.12 11.26 1,135,534 -0.12(-1.09%)
Jul 14, 2021 11.90 12.09 11.37 11.38 1,042,232 -0.44(-3.72%)
Jul 13, 2021 12.14 12.16 11.77 11.82 708,219 -0.38(-3.13%)
Jul 12, 2021 12.14 12.34 11.87 12.20 847,946 +0.00(+0.00%)
Jul 09, 2021 12.17 12.37 11.96 12.20 541,829 +0.14(+1.19%)
Jul 08, 2021 12.17 12.19 11.82 12.06 807,312 -0.32(-2.62%)
Jul 07, 2021 12.95 13.18 12.13 12.39 1,624,097 -0.61(-4.70%)
Jul 06, 2021 13.24 13.27 12.72 13.00 1,749,025 -0.17(-1.31%)
Jul 02, 2021 12.82 13.21 12.82 13.17 1,557,651 +0.35(+2.76%)
Jul 01, 2021 12.72 12.93 12.58 12.82 732,813 +0.16(+1.28%)
Jun 30, 2021 12.78 12.84 12.61 12.65 722,973 -0.08(-0.60%)
Jun 29, 2021 12.70 12.86 12.54 12.73 711,500 +0.08(+0.60%)
Jun 28, 2021 13.00 13.11 12.57 12.65 952,435 -0.42(-3.21%)
Jun 25, 2021 13.15 13.38 12.98 13.07 2,236,185 -0.05(-0.36%)
Jun 24, 2021 13.06 13.18 12.94 13.12 841,764 +0.12(+0.95%)
Jun 23, 2021 12.65 13.08 12.61 13.00 900,371 +0.40(+3.18%)
Jun 22, 2021 12.61 12.69 12.41 12.60 842,227 +0.03(+0.23%)
Jun 21, 2021 12.60 12.73 12.39 12.57 817,165 +0.21(+1.70%)
Jun 18, 2021 12.29 12.51 12.16 12.36 1,489,581 -0.27(-2.12%)
Jun 17, 2021 13.02 13.03 12.19 12.62 1,306,755 -0.32(-2.51%)
Jun 16, 2021 12.88 13.04 12.65 12.95 1,280,890 +0.05(+0.37%)
Jun 15, 2021 12.88 12.93 12.48 12.90 935,309 +0.09(+0.67%)
Jun 14, 2021 12.74 12.93 12.74 12.82 771,463 +0.11(+0.83%)
Jun 11, 2021 12.82 13.25 12.68 12.71 2,060,114 +0.30(+2.38%)
Jun 10, 2021 11.94 12.47 11.84 12.41 1,323,931 +0.58(+4.92%)
Jun 09, 2021 12.39 12.49 11.82 11.83 1,330,302 -0.53(-4.32%)
Jun 08, 2021 12.15 12.47 11.98 12.37 1,106,179 +0.27(+2.21%)
Jun 07, 2021 11.90 12.16 11.81 12.10 615,834 +0.26(+2.18%)
Jun 04, 2021 12.51 12.56 11.84 11.84 1,324,757 -0.47(-3.80%)
Jun 03, 2021 12.35 12.49 12.13 12.31 796,149 -0.15(-1.23%)
Jun 02, 2021 12.69 12.71 12.33 12.46 1,724,544 -0.15(-1.21%)
Jun 01, 2021 12.34 12.70 12.32 12.61 1,739,251 +0.49(+4.02%)
May 28, 2021 12.03 12.22 11.90 12.13 1,446,813 +0.13(+1.11%)
May 27, 2021 11.47 12.04 11.47 11.99 1,431,772 +0.54(+4.75%)
May 26, 2021 11.08 11.49 10.99 11.45 1,435,728 +0.37(+3.36%)
May 25, 2021 11.34 11.53 11.03 11.08 1,328,481 -0.16(-1.44%)
May 24, 2021 11.24 11.48 10.88 11.24 2,608,896 -0.09(-0.76%)
May 21, 2021 11.27 11.53 11.09 11.33 6,287,835 +0.32(+2.86%)
May 20, 2021 11.69 11.75 10.83 11.01 4,958,545 -0.16(-1.45%)
May 19, 2021 11.01 11.25 10.83 11.17 1,857,031 -0.04(-0.34%)
May 18, 2021 11.50 11.74 11.20 11.21 2,156,353 -0.17(-1.51%)
May 17, 2021 10.99 11.40 10.67 11.38 1,547,074 +0.29(+2.58%)
May 14, 2021 10.66 11.13 10.59 11.10 1,849,183 +0.57(+5.40%)
May 13, 2021 10.49 10.95 10.28 10.53 2,716,836 +0.05(+0.50%)
May 12, 2021 10.42 10.69 10.26 10.48 1,790,322 -0.01(-0.09%)
May 11, 2021 10.15 10.76 10.04 10.49 2,068,817 +0.10(+1.01%)
May 10, 2021 11.02 11.12 10.35 10.38 1,290,124 -0.55(-5.06%)
May 07, 2021 10.63 10.97 10.56 10.93 1,509,397 +0.23(+2.14%)
May 06, 2021 11.03 11.03 10.58 10.70 1,006,905 -0.32(-2.94%)
May 05, 2021 10.98 11.11 10.86 11.03 1,263,827 +0.07(+0.61%)
May 04, 2021 11.40 11.48 10.91 10.96 1,090,042 -0.39(-3.45%)
May 03, 2021 11.12 11.46 11.07 11.35 1,560,236 +0.39(+3.57%)
Apr 30, 2021 10.98 11.25 10.84 10.96 1,330,149 -0.18(-1.63%)
Apr 29, 2021 11.27 11.45 11.12 11.14 1,267,199 +0.02(+0.17%)
Apr 28, 2021 11.19 11.30 11.05 11.12 1,012,444 -0.06(-0.51%)
Apr 27, 2021 11.18 11.29 11.08 11.18 987,371 -0.02(-0.17%)
Apr 26, 2021 11.17 11.32 11.10 11.20 1,076,374 +0.17(+1.56%)
Apr 23, 2021 10.87 11.19 10.82 11.03 1,889,771 +0.17(+1.58%)
Apr 22, 2021 10.45 10.97 10.40 10.86 1,896,701 +0.33(+3.18%)
Apr 21, 2021 9.845 10.56 9.759 10.52 2,115,682 +0.61(+6.17%)
Apr 20, 2021 10.08 10.11 9.650 9.912 1,358,965 -0.30(-2.90%)
Apr 19, 2021 9.998 10.24 9.931 10.21 2,457,521 +0.19(+1.91%)
Apr 16, 2021 10.14 10.30 9.931 10.02 1,776,988 +0.33(+3.45%)
Apr 15, 2021 9.931 9.989 9.597 9.683 1,352,820 -0.25(-2.55%)
Apr 14, 2021 9.502 10.17 9.502 9.936 2,767,705 +0.68(+7.38%)
Apr 13, 2021 9.100 9.435 8.843 9.253 3,174,614 -0.07(-0.72%)
Apr 12, 2021 10.03 10.17 9.282 9.320 1,894,298 -0.77(-7.66%)
Apr 09, 2021 10.28 10.37 10.00 10.09 596,064 -0.19(-1.86%)
Apr 08, 2021 10.25 10.32 9.903 10.28 1,412,120 +0.05(+0.47%)
Apr 07, 2021 10.22 10.36 10.14 10.24 1,267,383 +0.04(+0.37%)
Apr 06, 2021 10.28 10.49 10.16 10.20 1,004,429 -0.03(-0.28%)
Apr 05, 2021 10.32 10.33 10.06 10.23 786,978 -0.01(-0.09%)
Apr 01, 2021 9.912 10.24 9.778 10.24 1,169,614 +0.47(+4.79%)
Mar 31, 2021 9.903 10.01 9.707 9.769 1,138,945 +0.11(+1.09%)
Mar 30, 2021 9.607 9.884 9.597 9.664 1,076,407 -0.05(-0.49%)
Mar 29, 2021 10.30 10.48 9.688 9.712 1,471,263 -0.76(-7.29%)
Mar 26, 2021 10.48 10.99 10.22 10.48 2,077,953 +0.22(+2.14%)
Mar 25, 2021 10.43 10.43 9.946 10.26 2,060,869 -0.31(-2.89%)
Mar 24, 2021 10.45 10.98 10.39 10.56 2,241,531 +0.27(+2.60%)
Mar 23, 2021 10.89 11.04 10.28 10.29 1,669,667 -0.82(-7.39%)
Mar 22, 2021 11.08 11.28 10.99 11.12 1,083,083 +0.04(+0.34%)
Mar 19, 2021 10.93 11.31 10.69 11.08 3,744,776 +0.03(+0.26%)
Mar 18, 2021 11.43 11.58 10.98 11.05 2,106,850 -0.41(-3.58%)
Mar 17, 2021 11.58 11.75 11.15 11.46 3,142,937 -0.32(-2.75%)
Mar 16, 2021 10.85 11.82 10.82 11.78 3,339,467 +1.10(+10.28%)
Mar 15, 2021 10.82 10.89 10.53 10.69 763,805 -0.01(-0.09%)
Mar 12, 2021 10.73 10.83 10.27 10.70 1,119,558 +0.20(+1.91%)
Mar 11, 2021 10.51 10.72 10.36 10.49 842,503 +0.04(+0.37%)
Mar 10, 2021 10.33 10.62 10.24 10.46 1,484,132 +0.25(+2.43%)
Mar 09, 2021 10.48 10.82 10.18 10.21 2,343,211 -0.14(-1.38%)
Mar 08, 2021 10.25 10.57 10.01 10.35 1,818,033 +0.11(+1.12%)
Mar 05, 2021 10.26 10.41 9.511 10.24 2,057,742 +0.18(+1.81%)
Mar 04, 2021 10.31 10.64 9.884 10.06 1,838,861 -0.23(-2.23%)
Mar 03, 2021 10.58 10.89 10.25 10.28 2,370,616 -0.32(-3.06%)
Mar 02, 2021 11.04 11.46 10.59 10.61 1,364,983 -0.47(-4.22%)
Mar 01, 2021 11.11 11.26 10.82 11.08 2,378,257 +0.30(+2.75%)
Feb 26, 2021 10.90 11.16 10.27 10.78 1,733,006 -0.45(-4.00%)
Feb 25, 2021 10.98 12.12 10.98 11.23 2,656,582 +0.44(+4.07%)
Feb 24, 2021 10.66 10.99 10.39 10.79 1,826,212 +0.21(+1.94%)
Feb 23, 2021 10.71 10.80 10.16 10.59 1,410,002 -0.30(-2.76%)
Feb 22, 2021 11.12 11.26 10.82 10.89 2,209,803 -0.02(-0.18%)
Feb 19, 2021 10.54 11.10 10.49 10.91 1,400,730 +0.55(+5.35%)
Feb 18, 2021 11.31 11.45 10.34 10.35 2,135,169 -0.99(-8.75%)
Feb 17, 2021 11.28 11.47 10.98 11.34 1,120,511 -0.03(-0.25%)
Feb 16, 2021 11.48 11.88 11.28 11.37 1,321,039 +0.04(+0.34%)
Feb 12, 2021 10.52 11.40 10.41 11.34 1,583,990 +0.74(+6.94%)
Feb 11, 2021 10.65 10.66 10.34 10.60 1,420,605 -0.06(-0.54%)
Feb 10, 2021 11.12 11.12 10.49 10.66 2,363,410 -0.32(-2.87%)
Feb 09, 2021 11.15 11.23 10.84 10.97 1,021,188 -0.27(-2.38%)
Feb 08, 2021 11.45 11.50 11.16 11.24 1,659,336 -0.05(-0.42%)
Feb 05, 2021 11.17 11.39 10.91 11.29 1,343,763 +0.30(+2.69%)
Feb 04, 2021 11.08 11.22 10.73 10.99 974,922 +0.02(+0.17%)
Feb 03, 2021 10.73 11.09 10.73 10.97 1,513,422 +0.24(+2.22%)
Feb 02, 2021 10.63 10.89 10.60 10.73 1,761,815 +0.26(+2.46%)
Feb 01, 2021 10.45 10.52 9.960 10.48 1,516,727 +0.13(+1.29%)
Jan 29, 2021 10.42 10.73 10.08 10.34 1,770,077 +0.02(+0.19%)
Jan 28, 2021 10.26 10.63 10.20 10.32 1,890,792 +0.31(+3.05%)
Jan 27, 2021 10.47 10.50 9.912 10.02 2,226,469 -0.74(-6.84%)
Jan 26, 2021 10.71 10.83 10.43 10.75 1,517,115 +0.22(+2.08%)
Jan 25, 2021 10.70 10.81 10.21 10.53 2,907,818 -0.34(-3.16%)
Jan 22, 2021 10.74 10.98 10.45 10.88 2,139,842 -0.08(-0.70%)
Jan 21, 2021 11.41 11.46 10.89 10.95 2,581,662 -0.45(-3.94%)
Jan 20, 2021 11.60 11.69 11.27 11.40 1,919,318 -0.16(-1.40%)
Jan 19, 2021 11.85 11.90 11.22 11.56 2,202,536 +0.06(+0.50%)
Jan 15, 2021 11.95 12.01 11.12 11.51 3,702,679 -0.61(-5.04%)
Jan 14, 2021 12.41 12.46 11.77 12.12 3,016,553 +0.05(+0.40%)
Jan 13, 2021 14.41 14.44 12.03 12.07 10,856,827 +0.38(+3.27%)
Jan 12, 2021 10.58 11.74 10.58 11.69 3,078,153 +1.20(+11.48%)
Jan 11, 2021 10.45 10.62 10.25 10.49 1,373,973 -0.19(-1.79%)
Jan 08, 2021 10.98 11.18 10.37 10.68 2,244,352 -0.18(-1.67%)
Jan 07, 2021 9.759 11.04 9.740 10.86 2,989,068 +1.31(+13.70%)
Jan 06, 2021 9.683 9.798 9.148 9.549 1,857,601 +0.11(+1.16%)
Jan 05, 2021 9.607 9.960 9.301 9.439 1,877,326 -0.09(-0.95%)
Jan 04, 2021 9.387 9.845 9.225 9.530 1,581,933 +0.32(+3.53%)
Dec 31, 2020 9.206 9.206 9.206 890,205 +0.10(+1.05%)
Dec 30, 2020 8.871 9.215 8.871 9.110 890,205 +0.26(+2.91%)
Dec 29, 2020 9.138 9.138 8.508 8.852 1,263,446 -0.05(-0.54%)
Dec 28, 2020 9.024 9.110 8.824 8.900 1,007,862 +0.01(+0.11%)
Dec 24, 2020 8.909 8.986 8.733 8.890 423,800 +0.01(+0.11%)
Dec 23, 2020 8.461 8.976 8.451 8.881 1,368,153 +0.50(+5.92%)
Dec 22, 2020 8.499 8.508 8.260 8.384 986,612 -0.07(-0.79%)
Dec 21, 2020 8.652 8.671 8.260 8.451 1,669,097 -0.41(-4.63%)
Dec 18, 2020 8.948 9.062 8.747 8.862 1,560,533 -0.04(-0.43%)
Dec 17, 2020 9.005 9.081 8.795 8.900 1,169,755 -0.01(-0.11%)
Dec 16, 2020 9.301 9.330 8.690 8.909 4,622,448 -0.42(-4.50%)
Dec 15, 2020 9.015 9.416 8.814 9.330 1,567,175 +0.39(+4.32%)
Dec 14, 2020 9.406 9.683 8.890 8.943 1,446,534 -0.21(-2.24%)
Dec 11, 2020 9.349 9.444 8.908 9.148 1,361,356 -0.29(-3.04%)
Dec 10, 2020 8.804 9.884 8.804 9.435 2,271,804 +0.56(+6.35%)
Dec 09, 2020 8.919 9.129 8.442 8.871 2,569,261 +0.15(+1.75%)
Dec 08, 2020 8.642 9.234 8.623 8.719 2,546,188 +0.08(+0.88%)
Dec 07, 2020 8.957 9.015 8.604 8.642 1,403,283 -0.29(-3.21%)
Dec 04, 2020 8.356 8.976 8.308 8.929 3,973,903 +0.77(+9.48%)
Dec 03, 2020 8.308 8.356 8.041 8.155 6,127,493 -0.80(-8.96%)
Dec 02, 2020 8.298 9.081 8.069 8.957 1,046,123 +0.65(+7.82%)
Dec 01, 2020 8.995 9.416 8.260 8.308 1,685,502 -0.38(-4.40%)
Nov 30, 2020 9.511 9.549 8.671 8.690 1,448,318 -0.82(-8.63%)
Nov 27, 2020 9.645 9.788 9.206 9.511 912,736 -0.32(-3.30%)
Nov 25, 2020 9.568 9.931 9.291 9.836 1,074,214 +0.29(+3.00%)
Nov 24, 2020 9.568 10.08 9.320 9.549 2,061,618 +0.02(+0.20%)
Nov 23, 2020 9.244 9.778 9.110 9.530 3,171,313 +0.47(+5.16%)
Nov 20, 2020 9.139 9.229 8.909 9.062 825,191 -0.21(-2.27%)
Nov 19, 2020 8.594 9.330 8.251 9.272 2,216,890 +0.76(+8.98%)
Nov 18, 2020 8.709 8.909 8.489 8.508 2,082,432 -0.22(-2.52%)
Nov 17, 2020 8.575 8.871 8.337 8.728 853,157 +0.07(+0.77%)
Nov 16, 2020 8.604 8.728 8.375 8.661 1,425,354 +0.36(+4.37%)
Nov 13, 2020 8.041 8.585 7.974 8.298 897,343 +0.32(+4.07%)
Nov 12, 2020 8.680 8.747 7.888 7.974 1,588,984 -0.79(-9.04%)
Nov 11, 2020 8.795 8.804 8.442 8.766 763,489 +0.13(+1.55%)
Nov 10, 2020 8.929 8.929 8.427 8.633 1,297,432 -0.03(-0.33%)
Nov 09, 2020 8.403 9.034 8.212 8.661 2,302,283 +1.15(+15.25%)
Nov 06, 2020 7.840 7.993 7.487 7.515 565,591 -0.30(-3.79%)
Nov 05, 2020 7.601 8.079 7.506 7.811 720,573 +0.38(+5.14%)
Nov 04, 2020 7.534 7.563 7.181 7.429 855,131 -0.11(-1.39%)
Nov 03, 2020 7.563 7.840 7.391 7.534 1,035,358 +0.14(+1.94%)
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.