Skip to main content

Golar Lng Ltd (NQ: GLNG )

32.60 -0.86 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.63 21.66 21.15 21.42 3,188,397 +0.20(+0.93%)
Feb 27, 2023 21.68 22.17 21.02 21.22 3,059,643 -0.37(-1.69%)
Feb 24, 2023 21.44 21.79 21.20 21.59 1,322,755 -0.03(-0.13%)
Feb 23, 2023 21.20 21.68 21.20 21.62 1,494,166 +0.58(+2.76%)
Feb 22, 2023 20.65 21.22 20.27 21.03 964,076 +0.33(+1.59%)
Feb 21, 2023 20.83 21.34 20.70 20.71 922,942 -0.19(-0.90%)
Feb 17, 2023 21.44 21.50 20.81 20.89 1,099,557 -0.76(-3.51%)
Feb 16, 2023 21.87 21.96 21.51 21.65 1,483,471 -0.39(-1.79%)
Feb 15, 2023 21.96 22.13 21.73 22.05 415,534 -0.09(-0.42%)
Feb 14, 2023 22.43 22.59 22.04 22.14 908,073 -0.20(-0.88%)
Feb 13, 2023 22.38 22.60 22.26 22.34 594,506 -0.05(-0.21%)
Feb 10, 2023 22.04 22.42 21.92 22.39 868,378 +0.52(+2.36%)
Feb 09, 2023 22.09 22.35 21.77 21.87 1,232,772 -0.12(-0.55%)
Feb 08, 2023 22.26 22.36 21.81 21.99 1,151,942 -0.30(-1.35%)
Feb 07, 2023 21.74 22.32 21.62 22.29 1,087,223 +0.84(+3.94%)
Feb 06, 2023 21.52 21.81 21.21 21.45 1,941,551 -0.18(-0.82%)
Feb 03, 2023 21.66 22.36 21.61 21.63 625,065 -0.11(-0.52%)
Feb 02, 2023 22.44 22.45 21.50 21.74 1,086,403 -0.57(-2.57%)
Feb 01, 2023 22.05 22.65 22.00 22.31 1,091,812 +0.32(+1.45%)
Jan 31, 2023 21.70 22.24 21.59 21.99 551,971 +0.34(+1.56%)
Jan 30, 2023 21.78 22.14 21.62 21.65 570,817 -0.28(-1.28%)
Jan 27, 2023 21.80 22.12 21.70 21.94 600,653 +0.09(+0.43%)
Jan 26, 2023 22.15 22.35 21.45 21.84 976,955 -0.15(-0.68%)
Jan 25, 2023 21.93 22.00 21.37 21.99 672,539 -0.03(-0.13%)
Jan 24, 2023 22.09 22.28 21.79 22.02 792,176 -0.31(-1.39%)
Jan 23, 2023 22.05 22.33 21.76 22.33 1,090,056 +0.32(+1.45%)
Jan 20, 2023 21.76 22.06 21.38 22.01 864,017 +0.52(+2.40%)
Jan 19, 2023 20.86 21.60 20.65 21.49 733,823 +0.45(+2.14%)
Jan 18, 2023 21.27 21.67 21.01 21.04 844,776 -0.10(-0.47%)
Jan 17, 2023 21.53 21.77 20.98 21.14 1,022,650 -0.27(-1.25%)
Jan 13, 2023 21.08 21.54 20.85 21.41 1,138,625 +0.33(+1.56%)
Jan 12, 2023 20.62 21.25 20.53 21.08 706,400 +0.72(+3.55%)
Jan 11, 2023 20.36 20.43 19.90 20.36 1,736,756 +0.07(+0.32%)
Jan 10, 2023 20.41 20.56 20.24 20.29 646,584 -0.02(-0.09%)
Jan 09, 2023 20.69 20.89 20.27 20.31 653,069 -0.05(-0.23%)
Jan 06, 2023 20.44 20.63 20.15 20.36 1,036,694 +0.15(+0.74%)
Jan 05, 2023 20.49 20.53 19.94 20.21 1,734,229 -0.16(-0.78%)
Jan 04, 2023 20.46 20.79 19.95 20.37 1,548,435 -0.37(-1.76%)
Jan 03, 2023 21.15 21.58 20.62 20.73 1,252,530 -0.65(-3.03%)
Dec 30, 2022 20.89 21.47 20.69 21.38 883,270 +0.26(+1.24%)
Dec 29, 2022 20.49 21.26 20.37 21.12 973,525 +0.62(+3.02%)
Dec 28, 2022 21.10 21.14 20.34 20.50 1,285,447 -0.78(-3.66%)
Dec 27, 2022 21.88 21.89 21.21 21.28 634,381 -0.61(-2.79%)
Dec 23, 2022 21.24 21.92 20.76 21.89 1,030,078 +0.84(+4.01%)
Dec 22, 2022 21.61 21.61 20.72 21.04 929,406 -0.60(-2.77%)
Dec 21, 2022 22.03 22.04 21.38 21.64 905,837 +0.08(+0.39%)
Dec 20, 2022 21.59 22.00 21.51 21.56 844,993 -0.01(-0.04%)
Dec 19, 2022 21.45 21.66 21.02 21.57 1,210,018 +0.23(+1.10%)
Dec 16, 2022 21.38 21.64 20.97 21.34 2,473,576 -0.57(-2.61%)
Dec 15, 2022 21.93 22.12 21.66 21.91 1,282,303 -0.12(-0.55%)
Dec 14, 2022 23.00 23.08 21.94 22.03 1,338,149 -0.78(-3.41%)
Dec 13, 2022 23.33 23.48 22.51 22.81 1,302,981 -0.07(-0.29%)
Dec 12, 2022 22.94 23.04 22.50 22.87 1,392,717 +0.40(+1.80%)
Dec 09, 2022 22.78 23.04 22.39 22.47 1,132,184 -0.48(-2.09%)
Dec 08, 2022 23.34 23.43 22.66 22.95 1,509,344 +0.30(+1.33%)
Dec 07, 2022 22.75 22.98 22.33 22.65 1,024,906 -0.06(-0.25%)
Dec 06, 2022 23.19 23.46 22.45 22.70 988,446 -0.53(-2.30%)
Dec 05, 2022 24.01 24.22 23.01 23.24 1,070,036 -0.18(-0.76%)
Dec 02, 2022 23.21 23.42 22.85 23.42 1,090,313 -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.