Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.420 7.477 7.009 7.162 902,160 -0.35(-4.70%)
Jul 30, 2020 7.697 7.783 7.363 7.515 848,398 -0.41(-5.18%)
Jul 29, 2020 7.496 7.983 7.277 7.926 727,348 +0.51(+6.82%)
Jul 28, 2020 7.563 7.744 7.420 7.420 589,911 -0.21(-2.75%)
Jul 27, 2020 7.525 7.649 7.334 7.630 677,267 +0.16(+2.17%)
Jul 24, 2020 7.382 7.630 7.382 7.468 875,247 +0.02(+0.26%)
Jul 23, 2020 6.847 7.659 6.809 7.448 1,553,467 +0.55(+8.03%)
Jul 22, 2020 7.066 7.105 6.790 6.895 1,151,684 -0.28(-3.86%)
Jul 21, 2020 6.713 7.181 6.704 7.172 1,926,603 +0.50(+7.44%)
Jul 20, 2020 6.828 6.904 6.599 6.675 618,435 -0.18(-2.58%)
Jul 17, 2020 6.856 7.076 6.732 6.852 1,259,359 -0.07(-1.03%)
Jul 16, 2020 6.990 7.105 6.742 6.923 803,631 -0.14(-2.03%)
Jul 15, 2020 6.594 7.114 6.594 7.066 1,234,114 +0.65(+10.12%)
Jul 14, 2020 6.197 6.427 6.035 6.417 634,538 +0.18(+2.91%)
Jul 13, 2020 6.589 6.770 6.197 6.236 723,843 -0.16(-2.54%)
Jul 10, 2020 6.207 6.474 6.207 6.398 522,970 +0.17(+2.76%)
Jul 09, 2020 6.427 6.599 6.207 6.226 830,758 -0.22(-3.41%)
Jul 08, 2020 6.713 6.914 6.398 6.446 748,533 -0.27(-4.05%)
Jul 07, 2020 6.952 7.057 6.675 6.718 840,679 -0.34(-4.80%)
Jul 06, 2020 6.665 7.152 6.403 7.057 2,745,077 +0.53(+8.20%)
Jul 02, 2020 7.076 7.105 6.503 6.522 804,352 -0.34(-5.01%)
Jul 01, 2020 6.942 7.219 6.794 6.866 2,974,705 -0.05(-0.69%)
Jun 30, 2020 6.923 7.028 6.770 6.914 614,073 -0.13(-1.90%)
Jun 29, 2020 6.713 7.066 6.589 7.047 698,516 +0.50(+7.58%)
Jun 26, 2020 6.914 6.942 6.513 6.551 1,639,072 -0.46(-6.60%)
Jun 25, 2020 6.904 7.191 6.718 7.014 837,836 +0.07(+1.03%)
Jun 24, 2020 7.324 7.515 6.742 6.942 970,457 -0.48(-6.44%)
Jun 23, 2020 7.487 7.577 7.277 7.420 845,614 +0.06(+0.78%)
Jun 22, 2020 7.630 7.630 7.305 7.363 911,800 -0.35(-4.58%)
Jun 19, 2020 8.174 8.174 7.582 7.716 1,360,832 -0.25(-3.12%)
Jun 18, 2020 7.544 8.007 7.363 7.964 889,084 +0.37(+4.91%)
Jun 17, 2020 8.155 8.155 7.582 7.592 1,035,342 -0.53(-6.47%)
Jun 16, 2020 8.117 8.709 7.840 8.117 1,148,136 +0.36(+4.68%)
Jun 15, 2020 7.114 7.926 6.885 7.754 1,238,527 +0.33(+4.50%)
Jun 12, 2020 7.563 7.687 7.172 7.420 1,164,064 +0.29(+4.02%)
Jun 11, 2020 7.477 7.716 7.133 7.133 1,187,543 -1.17(-14.14%)
Jun 10, 2020 8.824 8.824 8.260 8.308 935,462 -0.42(-4.81%)
Jun 09, 2020 8.547 8.929 8.232 8.728 1,771,162 -0.18(-1.98%)
Jun 08, 2020 9.549 9.616 8.566 8.905 2,385,957 -0.10(-1.11%)
Jun 05, 2020 8.021 9.062 7.945 9.005 3,302,021 +1.31(+17.00%)
Jun 04, 2020 7.859 7.974 7.525 7.697 1,078,166 -0.31(-3.82%)
Jun 03, 2020 7.935 8.107 7.783 8.002 1,285,699 +0.09(+1.09%)
Jun 02, 2020 7.592 7.955 7.506 7.916 1,689,065 +0.41(+5.47%)
Jun 01, 2020 7.487 7.821 7.277 7.506 1,979,772 -0.07(-0.88%)
May 29, 2020 7.019 7.649 6.503 7.573 1,536,971 +0.39(+5.45%)
May 28, 2020 7.735 7.878 7.095 7.181 2,491,267 -0.13(-1.83%)
May 27, 2020 6.685 7.487 6.685 7.315 2,736,878 +0.77(+11.82%)
May 26, 2020 6.618 6.685 6.417 6.541 2,098,070 +0.21(+3.32%)
May 22, 2020 6.322 6.369 6.159 6.331 893,992 -0.10(-1.49%)
May 21, 2020 6.637 6.661 6.283 6.427 846,821 -0.16(-2.46%)
May 20, 2020 6.341 6.770 6.264 6.589 1,797,627 +0.43(+6.98%)
May 19, 2020 6.484 6.560 5.930 6.159 2,168,326 -0.40(-6.11%)
May 18, 2020 5.539 6.618 5.424 6.560 2,279,444 +1.36(+26.06%)
May 15, 2020 5.739 5.768 5.147 5.204 2,018,891 -0.52(-9.01%)
May 14, 2020 5.567 5.739 5.252 5.720 848,034 +0.17(+3.10%)
May 13, 2020 6.169 6.346 5.539 5.548 1,523,731 -0.64(-10.34%)
May 12, 2020 6.217 6.422 6.121 6.188 1,123,402 +0.04(+0.62%)
May 11, 2020 6.388 6.446 6.073 6.150 909,330 -0.27(-4.17%)
May 08, 2020 6.197 6.474 6.030 6.417 1,199,145 +0.40(+6.58%)
May 07, 2020 5.730 6.026 5.644 6.021 871,075 +0.42(+7.59%)
May 06, 2020 6.274 6.288 5.586 5.596 841,615 -0.64(-10.26%)
May 05, 2020 6.073 6.465 5.949 6.236 1,396,670 +0.32(+5.49%)
May 04, 2020 5.997 6.188 5.816 5.911 841,420 -0.05(-0.80%)
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.