Skip to main content

Golar Lng Ltd (NQ: GLNG )

22.86 -0.19 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 22.94 23.25 22.61 22.86 1,821,590 -0.19(-0.82%)
Feb 03, 2023 23.09 23.83 23.03 23.05 586,445 -0.12(-0.52%)
Feb 02, 2023 23.92 23.93 22.92 23.17 1,019,279 -0.61(-2.57%)
Feb 01, 2023 23.50 24.14 23.45 23.78 1,024,353 +0.34(+1.45%)
Jan 31, 2023 23.13 23.70 23.01 23.44 517,867 +0.36(+1.56%)
Jan 30, 2023 23.21 23.60 23.04 23.08 535,549 -0.30(-1.28%)
Jan 27, 2023 23.24 23.58 23.13 23.38 563,541 +0.10(+0.43%)
Jan 26, 2023 23.61 23.82 22.86 23.28 916,593 -0.16(-0.68%)
Jan 25, 2023 23.37 23.45 22.78 23.44 630,986 -0.03(-0.13%)
Jan 24, 2023 23.55 23.75 23.22 23.47 743,231 -0.33(-1.39%)
Jan 23, 2023 23.50 23.80 23.19 23.80 1,022,706 +0.34(+1.45%)
Jan 20, 2023 23.19 23.51 22.79 23.46 810,633 +0.55(+2.40%)
Jan 19, 2023 22.23 23.02 22.01 22.91 688,483 +0.48(+2.14%)
Jan 18, 2023 22.67 23.10 22.39 22.43 792,581 -0.11(-0.47%)
Jan 17, 2023 22.95 23.20 22.36 22.54 959,465 -0.29(-1.25%)
Jan 13, 2023 22.47 22.96 22.22 22.82 1,068,274 +0.35(+1.56%)
Jan 12, 2023 21.98 22.64 21.88 22.47 662,755 +0.77(+3.55%)
Jan 11, 2023 21.70 21.80 21.21 21.70 1,629,449 +0.07(+0.32%)
Jan 10, 2023 21.75 21.91 21.57 21.63 606,602 -0.02(-0.09%)
Jan 09, 2023 22.05 22.27 21.61 21.65 612,719 -0.05(-0.23%)
Jan 06, 2023 21.79 21.99 21.48 21.70 972,641 +0.16(+0.74%)
Jan 05, 2023 21.84 21.88 21.25 21.54 1,627,078 -0.17(-0.78%)
Jan 04, 2023 21.81 22.16 21.26 21.71 1,452,763 -0.39(-1.76%)
Jan 03, 2023 22.54 23.00 21.98 22.10 1,175,141 -0.69(-3.03%)
Dec 30, 2022 22.27 22.88 22.05 22.79 828,696 +0.28(+1.24%)
Dec 29, 2022 21.84 22.66 21.71 22.51 913,375 +0.66(+3.02%)
Dec 28, 2022 22.49 22.53 21.68 21.85 1,206,024 -0.83(-3.66%)
Dec 27, 2022 23.32 23.33 22.61 22.68 595,185 -0.65(-2.79%)
Dec 23, 2022 22.64 23.36 22.13 23.33 966,434 +0.90(+4.01%)
Dec 22, 2022 23.03 23.03 22.09 22.43 871,982 -0.64(-2.77%)
Dec 21, 2022 23.48 23.49 22.79 23.07 849,869 +0.09(+0.39%)
Dec 20, 2022 23.01 23.45 22.93 22.98 792,784 -0.01(-0.04%)
Dec 19, 2022 22.86 23.09 22.40 22.99 1,135,256 +0.25(+1.10%)
Dec 16, 2022 22.79 23.07 22.35 22.74 2,320,743 -0.61(-2.61%)
Dec 15, 2022 23.37 23.57 23.09 23.35 1,203,075 -0.13(-0.55%)
Dec 14, 2022 24.51 24.60 23.38 23.48 1,255,470 -0.83(-3.41%)
Dec 13, 2022 24.87 25.03 24.00 24.31 1,222,475 -0.07(-0.29%)
Dec 12, 2022 24.45 24.56 23.98 24.38 1,306,667 +0.43(+1.80%)
Dec 09, 2022 24.28 24.56 23.86 23.95 1,062,231 -0.51(-2.09%)
Dec 08, 2022 24.88 24.97 24.15 24.46 1,416,088 +0.32(+1.33%)
Dec 07, 2022 24.25 24.49 23.80 24.14 961,581 -0.06(-0.25%)
Dec 06, 2022 24.72 25.00 23.93 24.20 927,374 -0.57(-2.30%)
Dec 05, 2022 25.59 25.81 24.53 24.77 1,003,923 -0.19(-0.76%)
Dec 02, 2022 24.74 24.96 24.35 24.96 1,022,947 -0.10(-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.