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

Golar Lng Ltd (NQ: GLNG )

24.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 9.000 10.04 8.704 9.878 2,156,108 +0.95(+10.70%)
Aug 28, 2020 8.771 8.995 8.618 8.924 710,186 +0.23(+2.63%)
Aug 27, 2020 9.114 9.134 8.628 8.695 620,288 -0.38(-4.21%)
Aug 26, 2020 9.496 9.563 9.000 9.076 511,071 -0.48(-5.00%)
Aug 25, 2020 9.506 9.596 9.315 9.554 428,454 +0.17(+1.83%)
Aug 24, 2020 9.076 9.410 8.895 9.382 434,664 +0.38(+4.24%)
Aug 21, 2020 9.496 9.496 8.971 9.000 670,475 -0.52(-5.51%)
Aug 20, 2020 9.811 9.811 9.401 9.525 401,611 -0.10(-1.09%)
Aug 19, 2020 9.821 9.959 9.439 9.630 1,406,009 -0.22(-2.23%)
Aug 18, 2020 9.907 10.18 9.582 9.849 702,078 -0.16(-1.62%)
Aug 17, 2020 9.878 10.06 9.554 10.01 2,708,617 +0.22(+2.24%)
Aug 14, 2020 9.095 9.878 9.057 9.792 853,313 +0.39(+4.16%)
Aug 13, 2020 9.458 10.47 9.248 9.401 1,101,175 -0.02(-0.20%)
Aug 12, 2020 9.363 9.477 9.000 9.420 1,527,190 +0.08(+0.82%)
Aug 11, 2020 8.675 9.859 8.628 9.344 2,340,171 +0.84(+9.88%)
Aug 10, 2020 8.570 8.752 8.217 8.504 1,005,576 +0.03(+0.34%)
Aug 07, 2020 7.902 8.494 7.759 8.475 680,010 +0.52(+6.47%)
Aug 06, 2020 8.208 8.322 7.902 7.960 465,360 -0.16(-2.00%)
Aug 05, 2020 7.721 8.160 7.597 8.122 962,177 +0.58(+7.72%)
Aug 04, 2020 7.301 7.836 7.281 7.540 934,897 +0.34(+4.71%)
Aug 03, 2020 7.273 7.463 7.139 7.201 1,078,183 +0.04(+0.60%)
Jul 31, 2020 7.416 7.473 7.005 7.158 902,663 -0.35(-4.70%)
Jul 30, 2020 7.692 7.778 7.358 7.511 848,871 -0.41(-5.18%)
Jul 29, 2020 7.492 7.979 7.273 7.921 727,754 +0.51(+6.82%)
Jul 28, 2020 7.559 7.740 7.416 7.416 590,240 -0.21(-2.75%)
Jul 27, 2020 7.521 7.645 7.330 7.626 677,645 +0.16(+2.17%)
Jul 24, 2020 7.377 7.626 7.377 7.463 875,735 +0.02(+0.26%)
Jul 23, 2020 6.843 7.654 6.805 7.444 1,554,334 +0.55(+8.03%)
Jul 22, 2020 7.063 7.101 6.786 6.891 1,152,326 -0.28(-3.86%)
Jul 21, 2020 6.709 7.177 6.700 7.168 1,927,678 +0.50(+7.44%)
Jul 20, 2020 6.824 6.900 6.595 6.671 618,780 -0.18(-2.58%)
Jul 17, 2020 6.853 7.072 6.729 6.848 1,260,061 -0.07(-1.03%)
Jul 16, 2020 6.986 7.101 6.738 6.919 804,080 -0.14(-2.03%)
Jul 15, 2020 6.590 7.110 6.590 7.063 1,234,803 +0.65(+10.12%)
Jul 14, 2020 6.194 6.423 6.032 6.414 634,892 +0.18(+2.91%)
Jul 13, 2020 6.585 6.767 6.194 6.232 724,247 -0.16(-2.54%)
Jul 10, 2020 6.204 6.471 6.204 6.394 523,262 +0.17(+2.76%)
Jul 09, 2020 6.423 6.595 6.204 6.223 831,221 -0.22(-3.41%)
Jul 08, 2020 6.709 6.910 6.394 6.442 748,951 -0.27(-4.05%)
Jul 07, 2020 6.948 7.053 6.671 6.714 841,148 -0.34(-4.80%)
Jul 06, 2020 6.662 7.148 6.399 7.053 2,746,609 +0.53(+8.20%)
Jul 02, 2020 7.072 7.101 6.499 6.519 804,800 -0.34(-5.01%)
Jul 01, 2020 6.938 7.215 6.791 6.862 2,976,365 -0.05(-0.69%)
Jun 30, 2020 6.919 7.024 6.767 6.910 614,415 -0.13(-1.90%)
Jun 29, 2020 6.709 7.063 6.585 7.043 698,905 +0.50(+7.58%)
Jun 26, 2020 6.910 6.938 6.509 6.547 1,639,987 -0.46(-6.60%)
Jun 25, 2020 6.900 7.187 6.714 7.010 838,303 +0.07(+1.03%)
Jun 24, 2020 7.320 7.511 6.738 6.938 970,998 -0.48(-6.44%)
Jun 23, 2020 7.482 7.573 7.273 7.416 846,086 +0.06(+0.78%)
Jun 22, 2020 7.626 7.626 7.301 7.358 912,309 -0.35(-4.58%)
Jun 19, 2020 8.170 8.170 7.578 7.712 1,361,591 -0.25(-3.12%)
Jun 18, 2020 7.540 8.003 7.358 7.960 889,581 +0.37(+4.91%)
Jun 17, 2020 8.151 8.151 7.578 7.587 1,035,920 -0.52(-6.47%)
Jun 16, 2020 8.112 8.704 7.836 8.112 1,148,777 +0.36(+4.68%)
Jun 15, 2020 7.110 7.921 6.881 7.750 1,239,218 +0.33(+4.50%)
Jun 12, 2020 7.559 7.683 7.168 7.416 1,164,713 +0.29(+4.02%)
Jun 11, 2020 7.473 7.712 7.129 7.129 1,188,206 -1.17(-14.14%)
Jun 10, 2020 8.819 8.819 8.256 8.303 935,984 -0.42(-4.81%)
Jun 09, 2020 8.542 8.924 8.227 8.723 1,772,150 -0.18(-1.98%)
Jun 08, 2020 9.544 9.611 8.561 8.900 2,387,289 -0.10(-1.11%)
Jun 05, 2020 8.017 9.057 7.941 9.000 3,303,864 +1.31(+17.00%)
Jun 04, 2020 7.855 7.969 7.521 7.692 1,078,768 -0.31(-3.82%)
Jun 03, 2020 7.931 8.103 7.778 7.998 1,286,416 +0.09(+1.09%)
Jun 02, 2020 7.587 7.950 7.502 7.912 1,690,007 +0.41(+5.47%)
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.