Skip to main content

Golar Lng Ltd (NQ: GLNG )

24.06 +0.27 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.45 17.09 16.35 16.61 2,912,688 +0.38(+2.35%)
Feb 25, 2022 15.27 16.27 15.67 16.22 2,149,634 +0.78(+5.07%)
Feb 24, 2022 15.38 15.66 14.20 15.44 2,224,329 +0.15(+1.00%)
Feb 23, 2022 15.09 15.57 14.77 15.29 1,927,355 +0.56(+3.82%)
Feb 22, 2022 14.69 14.96 14.48 14.73 1,522,874 +0.74(+5.32%)
Feb 18, 2022 13.98 0 -0.10(-0.68%)
Feb 17, 2022 13.65 14.41 13.57 14.08 437,558 -0.13(-0.94%)
Feb 16, 2022 14.14 14.33 14.12 14.21 557,569 +0.11(+0.81%)
Feb 15, 2022 13.59 14.11 13.59 14.10 732,116 +0.31(+2.22%)
Feb 14, 2022 14.28 14.30 13.72 13.79 646,940 -0.52(-3.60%)
Feb 11, 2022 13.95 14.34 13.95 14.31 1,194,384 +0.29(+2.04%)
Feb 10, 2022 13.67 14.24 13.43 14.02 748,937 +0.23(+1.66%)
Feb 09, 2022 13.67 13.88 13.45 13.79 904,711 +0.29(+2.12%)
Feb 08, 2022 13.94 14.01 13.46 13.50 810,737 -0.51(-3.61%)
Feb 07, 2022 13.99 14.14 13.85 14.01 622,316 +0.02(+0.14%)
Feb 04, 2022 13.61 14.09 13.45 13.99 561,105 +0.38(+2.81%)
Feb 03, 2022 13.87 13.60 13.61 697,622 -0.45(-3.19%)
Feb 02, 2022 14.32 14.78 13.79 14.06 1,402,948 -0.21(-1.47%)
Feb 01, 2022 13.58 14.29 13.49 14.27 1,080,747 +0.66(+4.84%)
Jan 28, 2022 13.27 13.68 13.11 13.61 1,180,982 +0.16(+1.21%)
Jan 27, 2022 13.15 13.62 13.00 13.45 1,252,295 +0.46(+3.53%)
Jan 26, 2022 12.91 13.39 12.82 12.99 1,588,727 +0.35(+2.80%)
Jan 25, 2022 12.24 12.78 11.92 12.64 861,616 +0.42(+3.44%)
Jan 24, 2022 11.94 12.29 11.59 12.22 1,009,066 +0.01(+0.08%)
Jan 21, 2022 12.60 12.76 12.15 12.21 904,782 -0.56(-4.41%)
Jan 20, 2022 13.17 13.46 12.75 12.77 743,391 -0.24(-1.83%)
Jan 19, 2022 13.24 13.31 12.89 13.01 529,261 -0.11(-0.80%)
Jan 18, 2022 13.44 13.45 13.02 13.11 622,094 -0.32(-2.41%)
Jan 14, 2022 13.44 0 +0.31(+2.33%)
Jan 13, 2022 13.17 13.48 13.07 13.13 873,593 +0.03(+0.22%)
Jan 12, 2022 13.03 13.17 12.80 13.10 607,479 +0.12(+0.96%)
Jan 11, 2022 12.65 13.10 12.53 12.98 652,537 +0.44(+3.50%)
Jan 10, 2022 13.10 13.10 12.44 12.54 986,814 -0.38(-2.95%)
Jan 07, 2022 12.92 13.03 12.72 12.92 691,931 +0.11(+0.89%)
Jan 06, 2022 12.83 13.02 12.55 12.81 656,893 +0.12(+0.98%)
Jan 05, 2022 12.70 13.10 12.44 12.68 3,811,955 +0.00(+0.00%)
Jan 04, 2022 12.62 12.76 12.52 12.68 823,493 +0.14(+1.14%)
Jan 03, 2022 11.97 12.74 11.96 12.54 1,149,193 +0.72(+6.05%)
Dec 31, 2021 11.62 11.86 11.57 11.82 868,127 +0.13(+1.14%)
Dec 30, 2021 11.20 11.85 11.20 11.69 876,559 +0.04(+0.33%)
Dec 29, 2021 11.87 11.90 11.56 11.65 573,876 -0.19(-1.61%)
Dec 28, 2021 12.03 12.22 11.77 11.84 760,998 -0.17(-1.43%)
Dec 27, 2021 12.21 12.21 11.90 12.02 534,032 -0.05(-0.40%)
Dec 23, 2021 12.28 12.29 12.01 12.06 1,051,860 -0.20(-1.63%)
Dec 22, 2021 11.64 12.32 11.59 12.26 2,074,989 +0.67(+5.76%)
Dec 21, 2021 10.98 11.61 10.95 11.60 1,645,964 +0.78(+7.24%)
Dec 20, 2021 10.51 10.87 10.39 10.81 1,252,144 +0.11(+0.98%)
Dec 17, 2021 10.63 10.88 10.42 10.71 1,566,175 -0.15(-1.41%)
Dec 16, 2021 11.21 11.43 10.76 10.86 1,344,279 -0.26(-2.32%)
Dec 15, 2021 10.81 11.26 10.52 11.12 2,607,605 +0.81(+7.87%)
Dec 14, 2021 10.51 10.74 10.30 10.31 967,316 -0.34(-3.23%)
Dec 13, 2021 10.96 11.05 10.51 10.65 672,210 -0.43(-3.88%)
Dec 10, 2021 11.20 11.20 10.93 11.08 400,480 -0.01(-0.09%)
Dec 09, 2021 11.08 11.17 10.95 11.09 389,883 -0.17(-1.53%)
Dec 08, 2021 11.21 11.38 11.13 11.26 587,228 +0.09(+0.77%)
Dec 07, 2021 11.27 11.60 11.14 11.18 1,275,669 +0.13(+1.21%)
Dec 06, 2021 11.17 11.17 10.79 11.04 538,538 +0.22(+2.03%)
Dec 03, 2021 11.36 11.36 10.76 10.82 732,945 -0.30(-2.66%)
Dec 02, 2021 10.82 11.20 10.76 11.12 472,106 +0.34(+3.19%)
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.