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, 2013 30.22 30.44 29.97 30.07 513,390 -0.09(-0.29%)
Feb 27, 2013 30.02 30.69 29.85 30.16 494,302 +0.06(+0.18%)
Feb 26, 2013 30.14 30.26 30.05 30.10 650,701 +0.05(+0.16%)
Feb 25, 2013 30.39 30.61 30.00 30.05 1,215,287 -0.44(-1.46%)
Feb 22, 2013 29.88 30.52 29.70 30.50 913,322 +0.70(+2.34%)
Feb 21, 2013 29.21 30.05 29.11 29.80 1,420,827 +0.42(+1.43%)
Feb 20, 2013 30.47 30.54 29.20 29.38 2,007,468 -1.22(-3.99%)
Feb 19, 2013 31.21 31.25 30.23 30.60 1,316,244 -0.72(-2.30%)
Feb 15, 2013 32.12 32.28 31.16 31.32 659,418 -0.79(-2.45%)
Feb 14, 2013 32.22 32.52 32.02 32.11 461,994 -0.13(-0.39%)
Feb 13, 2013 32.43 32.58 32.15 32.23 187,726 -0.16(-0.49%)
Feb 12, 2013 32.51 32.57 32.13 32.39 339,102 -0.04(-0.12%)
Feb 11, 2013 32.52 32.63 32.26 32.43 393,913 -0.17(-0.54%)
Feb 08, 2013 32.24 32.79 32.24 32.61 219,859 +0.29(+0.88%)
Feb 07, 2013 32.38 32.41 31.64 32.32 449,808 -0.05(-0.15%)
Feb 06, 2013 32.08 32.42 31.94 32.37 337,318 +0.17(+0.54%)
Feb 04, 2013 32.19 32.30 31.94 32.19 232,725 -0.09(-0.27%)
Feb 01, 2013 32.80 32.91 32.19 32.28 684,825 -0.28(-0.85%)
Jan 31, 2013 32.25 32.66 32.04 32.56 435,251 -0.02(-0.05%)
Jan 30, 2013 32.72 32.96 32.43 32.57 966,359 -0.21(-0.65%)
Jan 29, 2013 31.93 32.88 31.73 32.79 559,546 +0.70(+2.17%)
Jan 28, 2013 32.25 32.31 31.73 32.09 236,048 -0.01(-0.02%)
Jan 25, 2013 31.69 32.33 31.58 32.10 733,198 +0.75(+2.38%)
Jan 24, 2013 31.08 31.58 31.06 31.35 329,760 +0.25(+0.82%)
Jan 23, 2013 31.37 31.42 31.04 31.10 911,075 -0.34(-1.08%)
Jan 22, 2013 31.28 31.59 31.12 31.44 1,106,455 +0.24(+0.76%)
Jan 18, 2013 31.06 31.30 30.77 31.20 533,000 +0.02(+0.05%)
Jan 17, 2013 30.93 31.34 30.88 31.19 653,507 +0.59(+1.92%)
Jan 16, 2013 30.31 30.93 30.31 30.60 603,901 +0.11(+0.36%)
Jan 15, 2013 30.07 30.52 30.07 30.49 499,959 +0.25(+0.81%)
Jan 14, 2013 30.13 30.24 29.94 30.24 784,987 +0.17(+0.55%)
Jan 11, 2013 30.14 30.31 29.94 30.08 543,562 -0.10(-0.32%)
Jan 10, 2013 30.15 30.26 29.99 30.17 473,882 +0.08(+0.26%)
Jan 09, 2013 30.00 30.14 29.83 30.09 513,234 +0.21(+0.69%)
Jan 08, 2013 29.93 29.96 29.69 29.89 555,467 +0.01(+0.03%)
Jan 07, 2013 30.15 30.17 29.83 29.88 490,325 -0.26(-0.87%)
Jan 04, 2013 30.20 30.37 29.97 30.14 530,654 +0.08(+0.26%)
Jan 03, 2013 30.54 30.54 29.94 30.06 667,300 -0.42(-1.38%)
Jan 02, 2013 30.02 30.50 29.77 30.48 547,604 +1.36(+4.69%)
Dec 31, 2012 28.84 29.32 28.61 29.12 720,895 +0.48(+1.69%)
Dec 28, 2012 28.74 28.93 28.47 28.63 286,095 -0.29(-1.01%)
Dec 27, 2012 29.03 29.96 28.56 28.93 237,770 +0.16(+0.55%)
Dec 26, 2012 29.26 29.31 28.61 28.77 517,474 -0.26(-0.90%)
Dec 24, 2012 29.31 29.84 28.94 29.03 382,543 -0.48(-1.61%)
Dec 21, 2012 29.78 30.18 29.21 29.51 600,444 -0.75(-2.46%)
Dec 20, 2012 30.04 30.30 29.86 30.25 324,484 +0.14(+0.47%)
Dec 19, 2012 30.14 30.49 29.93 30.11 561,329 +0.03(+0.10%)
Dec 18, 2012 29.24 30.14 28.95 30.08 838,592 +1.17(+4.03%)
Dec 17, 2012 28.83 28.95 28.27 28.91 574,516 -0.02(-0.05%)
Dec 14, 2012 29.06 29.39 28.45 28.93 598,011 -0.25(-0.84%)
Dec 13, 2012 29.20 29.55 29.13 29.17 524,813 -0.14(-0.49%)
Dec 12, 2012 29.92 29.92 29.10 29.31 524,042 -0.63(-2.12%)
Dec 11, 2012 29.65 30.08 29.60 29.95 343,152 +0.15(+0.51%)
Dec 10, 2012 29.85 30.03 29.74 29.80 521,077 +0.01(+0.03%)
Dec 07, 2012 29.44 30.00 29.35 29.79 466,621 +0.41(+1.40%)
Dec 06, 2012 29.77 29.82 28.82 29.38 556,720 -0.21(-0.70%)
Dec 05, 2012 30.05 30.92 29.49 29.58 565,971 +0.19(+0.65%)
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.