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 (%)
Oct 30, 2020 7.869 7.916 7.057 7.210 1,196,108 -0.81(-10.12%)
Oct 29, 2020 7.057 8.079 6.570 8.021 1,644,421 +0.87(+12.15%)
Oct 28, 2020 7.401 7.506 6.952 7.152 2,965,981 -0.58(-7.53%)
Oct 27, 2020 7.744 7.940 7.544 7.735 1,810,772 -0.08(-0.98%)
Oct 26, 2020 7.697 7.921 7.544 7.811 926,190 -0.11(-1.33%)
Oct 23, 2020 8.566 8.566 7.736 7.916 1,232,865 -0.57(-6.75%)
Oct 22, 2020 8.337 8.585 8.212 8.489 1,096,474 +0.13(+1.60%)
Oct 21, 2020 8.394 8.480 8.146 8.356 2,373,345 +0.01(+0.11%)
Oct 20, 2020 7.888 8.375 7.792 8.346 881,619 +0.53(+6.72%)
Oct 19, 2020 7.859 8.193 7.592 7.821 1,107,158 +0.03(+0.37%)
Oct 16, 2020 7.792 8.117 7.525 7.792 1,441,885 -0.05(-0.61%)
Oct 15, 2020 6.875 7.850 6.875 7.840 2,034,548 +0.85(+12.16%)
Oct 14, 2020 6.914 7.305 6.875 6.990 1,659,942 +0.19(+2.81%)
Oct 13, 2020 7.076 7.095 6.761 6.799 1,342,970 -0.30(-4.17%)
Oct 12, 2020 6.875 7.181 6.570 7.095 2,370,792 -0.20(-2.75%)
Oct 09, 2020 7.506 7.687 7.258 7.296 1,001,643 -0.14(-1.93%)
Oct 08, 2020 7.324 7.601 7.267 7.439 1,243,288 +0.26(+3.59%)
Oct 07, 2020 6.828 7.248 6.809 7.181 1,364,027 +0.32(+4.59%)
Oct 06, 2020 7.401 7.525 6.751 6.866 2,095,020 -0.39(-5.39%)
Oct 05, 2020 6.790 7.315 6.770 7.257 2,004,681 +0.43(+6.29%)
Oct 02, 2020 6.092 6.875 6.026 6.828 2,575,685 +0.20(+3.03%)
Oct 01, 2020 6.016 6.742 6.016 6.627 5,049,255 +0.85(+14.71%)
Sep 30, 2020 5.644 5.978 5.414 5.777 3,503,477 +0.04(+0.67%)
Sep 29, 2020 5.873 6.197 5.405 5.739 5,131,219 -0.05(-0.83%)
Sep 28, 2020 6.656 6.685 5.739 5.787 6,050,876 -0.70(-10.75%)
Sep 25, 2020 6.981 8.193 6.446 6.484 9,757,887 -0.07(-1.02%)
Sep 24, 2020 8.633 8.699 6.503 6.551 10,953,658 -3.13(-32.35%)
Sep 23, 2020 10.84 11.11 9.673 9.683 2,086,544 -1.16(-10.66%)
Sep 22, 2020 11.41 11.60 10.71 10.84 2,245,520 -0.47(-4.14%)
Sep 21, 2020 12.62 12.76 11.22 11.31 3,662,908 -1.97(-14.85%)
Sep 18, 2020 12.47 13.35 12.01 13.28 4,703,590 +0.97(+7.87%)
Sep 17, 2020 11.55 12.82 11.47 12.31 2,301,354 +0.61(+5.22%)
Sep 16, 2020 11.70 11.89 11.53 11.70 1,088,095 +0.10(+0.82%)
Sep 15, 2020 11.44 11.76 11.24 11.60 1,689,072 +0.33(+2.97%)
Sep 14, 2020 11.13 11.36 11.04 11.27 1,554,810 +0.00(+0.00%)
Sep 11, 2020 10.72 11.27 10.70 11.27 1,643,261 +0.64(+6.02%)
Sep 10, 2020 10.79 11.27 10.59 10.63 1,718,200 -0.16(-1.50%)
Sep 09, 2020 9.989 10.80 9.931 10.79 4,662,523 +0.94(+9.50%)
Sep 08, 2020 9.549 10.05 9.397 9.855 779,811 +0.11(+1.18%)
Sep 04, 2020 9.645 9.759 9.377 9.740 787,911 +0.08(+0.79%)
Sep 03, 2020 9.912 10.12 9.387 9.664 661,539 -0.26(-2.60%)
Sep 02, 2020 9.931 10.06 9.712 9.922 544,734 -0.01(-0.10%)
Sep 01, 2020 10.07 10.27 9.740 9.931 1,131,993 +0.05(+0.48%)
Aug 31, 2020 9.005 10.05 8.709 9.884 2,154,906 +0.95(+10.70%)
Aug 28, 2020 8.776 9.000 8.623 8.929 709,790 +0.23(+2.63%)
Aug 27, 2020 9.120 9.139 8.633 8.699 619,942 -0.38(-4.21%)
Aug 26, 2020 9.502 9.568 9.005 9.081 510,786 -0.48(-4.99%)
Aug 25, 2020 9.511 9.602 9.320 9.559 428,215 +0.17(+1.83%)
Aug 24, 2020 9.081 9.416 8.900 9.387 434,422 +0.38(+4.24%)
Aug 21, 2020 9.502 9.502 8.976 9.005 670,101 -0.53(-5.51%)
Aug 20, 2020 9.817 9.817 9.406 9.530 401,387 -0.11(-1.09%)
Aug 19, 2020 9.826 9.965 9.444 9.635 1,405,225 -0.22(-2.23%)
Aug 18, 2020 9.912 10.19 9.588 9.855 701,686 -0.16(-1.62%)
Aug 17, 2020 9.884 10.06 9.559 10.02 2,707,107 +0.22(+2.24%)
Aug 14, 2020 9.100 9.884 9.062 9.798 852,837 +0.39(+4.16%)
Aug 13, 2020 9.463 10.48 9.253 9.406 1,100,561 -0.02(-0.20%)
Aug 12, 2020 9.368 9.482 9.005 9.425 1,526,338 +0.08(+0.82%)
Aug 11, 2020 8.680 9.864 8.633 9.349 2,338,866 +0.84(+9.88%)
Aug 10, 2020 8.575 8.757 8.222 8.508 1,005,015 +0.03(+0.34%)
Aug 07, 2020 7.907 8.499 7.764 8.480 679,630 +0.52(+6.47%)
Aug 06, 2020 8.212 8.327 7.907 7.964 465,101 -0.16(-2.00%)
Aug 05, 2020 7.725 8.165 7.601 8.126 961,641 +0.58(+7.72%)
Aug 04, 2020 7.305 7.840 7.285 7.544 934,376 +0.34(+4.71%)
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.