Skip to main content

Golar Lng Ltd (NQ: GLNG )

34.38 +1.78 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.64 21.67 21.16 21.43 3,186,619 +0.20(+0.93%)
Feb 27, 2023 21.69 22.19 21.03 21.23 3,057,937 -0.37(-1.69%)
Feb 24, 2023 21.45 21.80 21.22 21.60 1,322,017 -0.03(-0.13%)
Feb 23, 2023 21.22 21.69 21.22 21.63 1,493,332 +0.58(+2.77%)
Feb 22, 2023 20.66 21.23 20.29 21.05 963,539 +0.33(+1.59%)
Feb 21, 2023 20.84 21.35 20.71 20.72 922,427 -0.19(-0.90%)
Feb 17, 2023 21.45 21.52 20.82 20.91 1,098,944 -0.76(-3.51%)
Feb 16, 2023 21.88 21.98 21.53 21.67 1,482,644 -0.39(-1.79%)
Feb 15, 2023 21.98 22.14 21.74 22.06 415,302 -0.09(-0.42%)
Feb 14, 2023 22.45 22.60 22.05 22.15 907,567 -0.20(-0.88%)
Feb 13, 2023 22.39 22.61 22.28 22.35 594,174 -0.05(-0.21%)
Feb 10, 2023 22.05 22.44 21.93 22.40 867,894 +0.52(+2.36%)
Feb 09, 2023 22.10 22.36 21.78 21.88 1,232,085 -0.12(-0.55%)
Feb 08, 2023 22.28 22.37 21.83 22.00 1,151,299 -0.30(-1.35%)
Feb 07, 2023 21.75 22.33 21.63 22.30 1,086,617 +0.84(+3.94%)
Feb 06, 2023 21.53 21.83 21.22 21.46 1,940,468 -0.18(-0.82%)
Feb 03, 2023 21.68 22.37 21.62 21.64 624,716 -0.11(-0.52%)
Feb 02, 2023 22.45 22.46 21.52 21.75 1,085,798 -0.57(-2.57%)
Feb 01, 2023 22.06 22.66 22.01 22.32 1,091,203 +0.32(+1.45%)
Jan 31, 2023 21.71 22.25 21.60 22.00 551,663 +0.34(+1.56%)
Jan 30, 2023 21.79 22.15 21.63 21.67 570,499 -0.28(-1.28%)
Jan 27, 2023 21.82 22.14 21.71 21.95 600,318 +0.09(+0.43%)
Jan 26, 2023 22.16 22.36 21.46 21.85 976,410 -0.15(-0.68%)
Jan 25, 2023 21.94 22.01 21.38 22.00 672,164 -0.03(-0.13%)
Jan 24, 2023 22.11 22.30 21.80 22.03 791,734 -0.31(-1.39%)
Jan 23, 2023 22.06 22.34 21.77 22.34 1,089,448 +0.32(+1.45%)
Jan 20, 2023 21.77 22.07 21.39 22.02 863,535 +0.52(+2.40%)
Jan 19, 2023 20.87 21.61 20.66 21.51 733,414 +0.45(+2.14%)
Jan 18, 2023 21.28 21.68 21.02 21.06 844,305 -0.10(-0.47%)
Jan 17, 2023 21.54 21.78 20.99 21.15 1,022,080 -0.27(-1.25%)
Jan 13, 2023 21.09 21.55 20.86 21.42 1,137,990 +0.33(+1.56%)
Jan 12, 2023 20.63 21.26 20.54 21.09 706,007 +0.72(+3.55%)
Jan 11, 2023 20.37 20.46 19.91 20.37 1,735,788 +0.07(+0.32%)
Jan 10, 2023 20.42 20.57 20.25 20.30 646,189 -0.02(-0.09%)
Jan 09, 2023 20.70 20.91 20.28 20.32 652,705 -0.05(-0.23%)
Jan 06, 2023 20.46 20.64 20.16 20.37 1,036,116 +0.15(+0.74%)
Jan 05, 2023 20.50 20.54 19.95 20.22 1,733,262 -0.16(-0.78%)
Jan 04, 2023 20.47 20.80 19.96 20.38 1,547,571 -0.37(-1.76%)
Jan 03, 2023 21.16 21.59 20.63 20.75 1,251,831 -0.65(-3.03%)
Dec 30, 2022 20.91 21.48 20.70 21.39 882,777 +0.26(+1.24%)
Dec 29, 2022 20.50 21.27 20.38 21.13 972,982 +0.62(+3.02%)
Dec 28, 2022 21.11 21.15 20.35 20.51 1,284,730 -0.78(-3.66%)
Dec 27, 2022 21.89 21.90 21.22 21.29 634,027 -0.61(-2.79%)
Dec 23, 2022 21.25 21.93 20.77 21.90 1,029,504 +0.84(+4.01%)
Dec 22, 2022 21.62 21.62 20.73 21.06 928,888 -0.60(-2.77%)
Dec 21, 2022 22.04 22.05 21.39 21.66 905,332 +0.08(+0.39%)
Dec 20, 2022 21.60 22.01 21.53 21.57 844,521 -0.01(-0.04%)
Dec 19, 2022 21.46 21.68 21.03 21.58 1,209,343 +0.23(+1.10%)
Dec 16, 2022 21.39 21.66 20.98 21.35 2,472,196 -0.57(-2.61%)
Dec 15, 2022 21.94 22.13 21.68 21.92 1,281,588 -0.12(-0.55%)
Dec 14, 2022 23.01 23.09 21.95 22.04 1,337,403 -0.78(-3.41%)
Dec 13, 2022 23.35 23.50 22.52 22.82 1,302,254 -0.07(-0.29%)
Dec 12, 2022 22.95 23.06 22.51 22.89 1,391,941 +0.40(+1.80%)
Dec 09, 2022 22.79 23.06 22.40 22.48 1,131,553 -0.48(-2.08%)
Dec 08, 2022 23.36 23.44 22.67 22.96 1,508,503 +0.30(+1.33%)
Dec 07, 2022 22.76 22.99 22.35 22.66 1,024,334 -0.06(-0.25%)
Dec 06, 2022 23.21 23.47 22.46 22.72 987,895 -0.54(-2.30%)
Dec 05, 2022 24.02 24.23 23.03 23.25 1,069,439 -0.18(-0.76%)
Dec 02, 2022 23.22 23.44 22.86 23.43 1,089,705 -0.09(-0.40%)
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.