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

Golar Lng Ltd (NQ: GLNG )

28.14 -0.26 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 5.590 5.922 5.363 5.723 3,536,780 +0.04(+0.67%)
Sep 29, 2020 5.818 6.139 5.354 5.685 5,179,995 -0.05(-0.83%)
Sep 28, 2020 6.593 6.622 5.685 5.732 6,108,394 -0.69(-10.75%)
Sep 25, 2020 6.915 8.116 6.385 6.423 9,850,643 -0.07(-1.02%)
Sep 24, 2020 8.551 8.617 6.442 6.489 11,057,781 -3.10(-32.35%)
Sep 23, 2020 10.74 11.00 9.582 9.592 2,106,378 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.74 2,266,865 -0.46(-4.14%)
Sep 21, 2020 12.51 12.64 11.11 11.20 3,697,727 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.90 13.15 4,748,301 +0.96(+7.87%)
Sep 17, 2020 11.44 12.70 11.36 12.19 2,323,230 +0.61(+5.22%)
Sep 16, 2020 11.59 11.78 11.42 11.59 1,098,438 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,705,128 +0.33(+2.97%)
Sep 14, 2020 11.03 11.26 10.94 11.16 1,569,589 +0.00(+0.00%)
Sep 11, 2020 10.62 11.17 10.59 11.16 1,658,882 +0.63(+6.02%)
Sep 10, 2020 10.69 11.16 10.49 10.53 1,734,532 -0.16(-1.50%)
Sep 09, 2020 9.895 10.70 9.838 10.69 4,706,844 +0.93(+9.50%)
Sep 08, 2020 9.459 9.951 9.308 9.762 787,223 +0.11(+1.18%)
Sep 04, 2020 9.554 9.667 9.289 9.649 795,400 +0.08(+0.79%)
Sep 03, 2020 9.819 10.02 9.299 9.573 667,827 -0.26(-2.60%)
Sep 02, 2020 9.838 9.970 9.620 9.828 549,912 -0.01(-0.10%)
Sep 01, 2020 9.980 10.17 9.649 9.838 1,142,754 +0.05(+0.48%)
Aug 31, 2020 8.920 9.951 8.627 9.790 2,175,390 +0.95(+10.70%)
Aug 28, 2020 8.693 8.915 8.542 8.845 716,537 +0.23(+2.63%)
Aug 27, 2020 9.034 9.053 8.551 8.617 625,835 -0.38(-4.21%)
Aug 26, 2020 9.412 9.478 8.920 8.996 515,641 -0.47(-5.00%)
Aug 25, 2020 9.422 9.511 9.232 9.469 432,286 +0.17(+1.83%)
Aug 24, 2020 8.996 9.327 8.816 9.299 438,551 +0.38(+4.24%)
Aug 21, 2020 9.412 9.412 8.892 8.920 676,471 -0.52(-5.51%)
Aug 20, 2020 9.724 9.724 9.317 9.440 405,202 -0.10(-1.09%)
Aug 19, 2020 9.734 9.871 9.355 9.545 1,418,583 -0.22(-2.23%)
Aug 18, 2020 9.819 10.09 9.497 9.762 708,357 -0.16(-1.62%)
Aug 17, 2020 9.790 9.970 9.469 9.923 2,732,840 +0.22(+2.24%)
Aug 14, 2020 9.015 9.790 8.977 9.705 860,944 +0.39(+4.16%)
Aug 13, 2020 9.374 10.38 9.166 9.317 1,111,022 -0.02(-0.20%)
Aug 12, 2020 9.280 9.393 8.920 9.336 1,540,847 +0.08(+0.82%)
Aug 11, 2020 8.599 9.772 8.551 9.261 2,361,099 +0.83(+9.88%)
Aug 10, 2020 8.495 8.674 8.145 8.428 1,014,569 +0.03(+0.34%)
Aug 07, 2020 7.832 8.419 7.690 8.400 686,091 +0.51(+6.47%)
Aug 06, 2020 8.135 8.249 7.832 7.889 469,522 -0.16(-2.00%)
Aug 05, 2020 7.653 8.088 7.530 8.050 970,782 +0.58(+7.72%)
Aug 04, 2020 7.236 7.766 7.216 7.473 943,258 +0.34(+4.71%)
Aug 03, 2020 7.208 7.397 7.076 7.137 1,087,825 +0.04(+0.60%)
Jul 31, 2020 7.350 7.407 6.943 7.095 910,735 -0.35(-4.70%)
Jul 30, 2020 7.624 7.709 7.293 7.445 856,462 -0.41(-5.18%)
Jul 29, 2020 7.426 7.908 7.208 7.851 734,262 +0.50(+6.82%)
Jul 28, 2020 7.492 7.672 7.350 7.350 595,518 -0.21(-2.75%)
Jul 27, 2020 7.454 7.577 7.265 7.558 683,705 +0.16(+2.17%)
Jul 24, 2020 7.312 7.558 7.312 7.397 883,567 +0.02(+0.26%)
Jul 23, 2020 6.782 7.586 6.745 7.378 1,568,234 +0.55(+8.03%)
Jul 22, 2020 7.000 7.038 6.726 6.830 1,162,631 -0.27(-3.86%)
Jul 21, 2020 6.650 7.113 6.640 7.104 1,944,917 +0.49(+7.44%)
Jul 20, 2020 6.763 6.839 6.536 6.612 624,314 -0.17(-2.58%)
Jul 17, 2020 6.792 7.009 6.669 6.787 1,271,330 -0.07(-1.03%)
Jul 16, 2020 6.924 7.038 6.678 6.858 811,270 -0.14(-2.03%)
Jul 15, 2020 6.532 7.047 6.532 7.000 1,245,845 +0.64(+10.12%)
Jul 14, 2020 6.139 6.366 5.978 6.357 640,570 +0.18(+2.91%)
Jul 13, 2020 6.527 6.707 6.139 6.177 730,724 -0.16(-2.54%)
Jul 10, 2020 6.149 6.413 6.149 6.338 527,941 +0.17(+2.76%)
Jul 09, 2020 6.366 6.536 6.149 6.168 838,655 -0.22(-3.41%)
Jul 08, 2020 6.650 6.849 6.338 6.385 755,648 -0.27(-4.05%)
Jul 07, 2020 6.886 6.990 6.612 6.655 848,670 -0.34(-4.80%)
Jul 06, 2020 6.603 7.085 6.343 6.990 2,771,171 +0.53(+8.20%)
Jul 02, 2020 7.009 7.038 6.442 6.461 811,998 -0.34(-5.01%)
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.