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

Golar Lng Ltd (NQ: GLNG )

26.90 -0.04 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 10.42 10.73 10.08 10.34 1,770,077 +0.02(+0.19%)
Jan 28, 2021 10.26 10.63 10.20 10.32 1,890,792 +0.31(+3.05%)
Jan 27, 2021 10.47 10.50 9.912 10.02 2,226,469 -0.74(-6.84%)
Jan 26, 2021 10.71 10.83 10.43 10.75 1,517,115 +0.22(+2.08%)
Jan 25, 2021 10.70 10.81 10.21 10.53 2,907,818 -0.34(-3.16%)
Jan 22, 2021 10.74 10.98 10.45 10.88 2,139,842 -0.08(-0.70%)
Jan 21, 2021 11.41 11.46 10.89 10.95 2,581,662 -0.45(-3.94%)
Jan 20, 2021 11.60 11.69 11.27 11.40 1,919,318 -0.16(-1.40%)
Jan 19, 2021 11.85 11.90 11.22 11.56 2,202,536 +0.06(+0.50%)
Jan 15, 2021 11.95 12.01 11.12 11.51 3,702,679 -0.61(-5.04%)
Jan 14, 2021 12.41 12.46 11.77 12.12 3,016,553 +0.05(+0.40%)
Jan 13, 2021 14.41 14.44 12.03 12.07 10,856,827 +0.38(+3.27%)
Jan 12, 2021 10.58 11.74 10.58 11.69 3,078,153 +1.20(+11.48%)
Jan 11, 2021 10.45 10.62 10.25 10.49 1,373,973 -0.19(-1.79%)
Jan 08, 2021 10.98 11.18 10.37 10.68 2,244,352 -0.18(-1.67%)
Jan 07, 2021 9.759 11.04 9.740 10.86 2,989,068 +1.31(+13.70%)
Jan 06, 2021 9.683 9.798 9.148 9.549 1,857,601 +0.11(+1.16%)
Jan 05, 2021 9.607 9.960 9.301 9.439 1,877,326 -0.09(-0.95%)
Jan 04, 2021 9.387 9.845 9.225 9.530 1,581,933 +0.32(+3.53%)
Dec 31, 2020 9.206 9.206 9.206 890,205 +0.10(+1.05%)
Dec 30, 2020 8.871 9.215 8.871 9.110 890,205 +0.26(+2.91%)
Dec 29, 2020 9.138 9.138 8.508 8.852 1,263,446 -0.05(-0.54%)
Dec 28, 2020 9.024 9.110 8.824 8.900 1,007,862 +0.01(+0.11%)
Dec 24, 2020 8.909 8.986 8.733 8.890 423,800 +0.01(+0.11%)
Dec 23, 2020 8.461 8.976 8.451 8.881 1,368,153 +0.50(+5.92%)
Dec 22, 2020 8.499 8.508 8.260 8.384 986,612 -0.07(-0.79%)
Dec 21, 2020 8.652 8.671 8.260 8.451 1,669,097 -0.41(-4.63%)
Dec 18, 2020 8.948 9.062 8.747 8.862 1,560,533 -0.04(-0.43%)
Dec 17, 2020 9.005 9.081 8.795 8.900 1,169,755 -0.01(-0.11%)
Dec 16, 2020 9.301 9.330 8.690 8.909 4,622,448 -0.42(-4.50%)
Dec 15, 2020 9.015 9.416 8.814 9.330 1,567,175 +0.39(+4.32%)
Dec 14, 2020 9.406 9.683 8.890 8.943 1,446,534 -0.21(-2.24%)
Dec 11, 2020 9.349 9.444 8.908 9.148 1,361,356 -0.29(-3.04%)
Dec 10, 2020 8.804 9.884 8.804 9.435 2,271,804 +0.56(+6.35%)
Dec 09, 2020 8.919 9.129 8.442 8.871 2,569,261 +0.15(+1.75%)
Dec 08, 2020 8.642 9.234 8.623 8.719 2,546,188 +0.08(+0.88%)
Dec 07, 2020 8.957 9.015 8.604 8.642 1,403,283 -0.29(-3.21%)
Dec 04, 2020 8.356 8.976 8.308 8.929 3,973,903 +0.77(+9.48%)
Dec 03, 2020 8.308 8.356 8.041 8.155 6,127,493 -0.80(-8.96%)
Dec 02, 2020 8.298 9.081 8.069 8.957 1,046,123 +0.65(+7.82%)
Dec 01, 2020 8.995 9.416 8.260 8.308 1,685,502 -0.38(-4.40%)
Nov 30, 2020 9.511 9.549 8.671 8.690 1,448,318 -0.82(-8.63%)
Nov 27, 2020 9.645 9.788 9.206 9.511 912,736 -0.32(-3.30%)
Nov 25, 2020 9.568 9.931 9.291 9.836 1,074,214 +0.29(+3.00%)
Nov 24, 2020 9.568 10.08 9.320 9.549 2,061,618 +0.02(+0.20%)
Nov 23, 2020 9.244 9.778 9.110 9.530 3,171,313 +0.47(+5.16%)
Nov 20, 2020 9.139 9.229 8.909 9.062 825,191 -0.21(-2.27%)
Nov 19, 2020 8.594 9.330 8.251 9.272 2,216,890 +0.76(+8.98%)
Nov 18, 2020 8.709 8.909 8.489 8.508 2,082,432 -0.22(-2.52%)
Nov 17, 2020 8.575 8.871 8.337 8.728 853,157 +0.07(+0.77%)
Nov 16, 2020 8.604 8.728 8.375 8.661 1,425,354 +0.36(+4.37%)
Nov 13, 2020 8.041 8.585 7.974 8.298 897,343 +0.32(+4.07%)
Nov 12, 2020 8.680 8.747 7.888 7.974 1,588,984 -0.79(-9.04%)
Nov 11, 2020 8.795 8.804 8.442 8.766 763,489 +0.13(+1.55%)
Nov 10, 2020 8.929 8.929 8.427 8.633 1,297,432 -0.03(-0.33%)
Nov 09, 2020 8.403 9.034 8.212 8.661 2,302,283 +1.15(+15.25%)
Nov 06, 2020 7.840 7.993 7.487 7.515 565,591 -0.30(-3.79%)
Nov 05, 2020 7.601 8.079 7.506 7.811 720,573 +0.38(+5.14%)
Nov 04, 2020 7.534 7.563 7.181 7.429 855,131 -0.11(-1.39%)
Nov 03, 2020 7.563 7.840 7.391 7.534 1,035,358 +0.14(+1.94%)
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.