Skip to main content

Golar Lng Ltd (NQ: GLNG )

24.06 +0.27 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.08 50.70 49.50 50.55 1,102,165 +0.42(+0.84%)
Jun 27, 2014 49.85 50.43 49.26 50.13 1,221,242 +0.21(+0.42%)
Jun 26, 2014 49.87 50.61 49.05 49.92 2,013,198 -0.34(-0.69%)
Jun 25, 2014 45.69 50.79 45.63 50.26 8,567,160 +3.75(+8.07%)
Jun 24, 2014 47.32 47.69 46.41 46.51 1,084,319 -0.93(-1.97%)
Jun 23, 2014 47.12 47.58 46.75 47.44 769,212 -0.07(-0.14%)
Jun 20, 2014 47.12 47.59 46.13 47.51 2,275,491 +0.82(+1.77%)
Jun 19, 2014 46.22 48.14 45.92 46.69 2,047,321 +0.50(+1.09%)
Jun 18, 2014 46.18 48.61 45.90 46.18 4,525,316 +0.44(+0.96%)
Jun 17, 2014 43.90 46.09 43.75 45.74 2,324,815 +1.58(+3.58%)
Jun 16, 2014 43.59 44.55 43.35 44.16 1,356,426 +0.54(+1.23%)
Jun 13, 2014 42.44 43.65 41.86 43.63 1,079,913 +1.10(+2.59%)
Jun 12, 2014 41.67 42.57 41.23 42.52 1,426,078 +0.86(+2.06%)
Jun 11, 2014 40.90 41.88 40.53 41.67 1,638,846 +0.55(+1.33%)
Jun 10, 2014 40.71 41.27 40.41 41.12 940,610 +1.35(+3.41%)
Jun 06, 2014 39.74 39.96 39.47 39.77 494,844 +0.07(+0.17%)
Jun 05, 2014 39.61 39.78 39.34 39.70 465,795 +0.08(+0.21%)
Jun 04, 2014 39.60 39.86 39.04 39.61 647,763 +0.01(+0.02%)
Jun 03, 2014 39.20 40.01 38.86 39.61 730,491 +0.50(+1.28%)
Jun 02, 2014 38.68 39.15 38.68 39.11 845,912 +0.32(+0.84%)
May 30, 2014 38.86 38.99 38.31 38.78 1,113,977 -0.17(-0.43%)
May 29, 2014 38.76 39.57 37.92 38.95 1,969,235 +0.33(+0.86%)
May 28, 2014 36.03 39.25 36.03 38.61 2,629,667 +2.70(+7.52%)
May 27, 2014 36.23 36.77 35.62 35.91 1,568,899 -0.69(-1.89%)
May 23, 2014 36.25 36.61 36.61 36.61 616,738 +0.19(+0.53%)
May 22, 2014 36.74 36.75 36.05 36.41 238,654 +0.00(+0.00%)
May 21, 2014 36.56 36.63 36.12 36.41 304,147 +0.10(+0.28%)
May 20, 2014 36.75 36.82 36.07 36.31 422,843 -0.43(-1.18%)
May 19, 2014 36.48 36.86 36.34 36.75 625,737 +0.33(+0.92%)
May 16, 2014 36.64 36.86 36.26 36.41 559,796 -0.30(-0.82%)
May 15, 2014 36.71 36.79 35.71 36.71 746,953 -0.24(-0.65%)
May 14, 2014 37.25 37.53 36.88 36.96 809,535 -0.15(-0.40%)
May 13, 2014 37.02 37.66 36.86 37.11 1,133,749 -0.13(-0.36%)
May 12, 2014 37.51 37.67 37.09 37.24 700,472 -0.04(-0.11%)
May 09, 2014 36.45 37.45 36.24 37.28 1,409,145 +0.88(+2.43%)
May 08, 2014 37.31 37.51 36.35 36.40 464,066 -0.99(-2.65%)
May 07, 2014 38.07 38.07 37.09 37.39 617,878 -0.45(-1.19%)
May 06, 2014 37.49 38.01 37.30 37.84 400,672 +0.27(+0.73%)
May 05, 2014 37.05 37.65 36.67 37.56 505,347 +0.55(+1.49%)
May 02, 2014 36.74 37.49 36.67 37.01 404,456 +0.28(+0.77%)
May 01, 2014 36.74 37.60 36.45 36.73 716,774 -0.09(-0.25%)
Apr 30, 2014 37.92 37.92 36.61 36.82 869,687 -0.42(-1.12%)
Apr 29, 2014 36.36 37.76 36.17 37.24 1,782,634 +1.16(+3.21%)
Apr 28, 2014 36.41 36.64 35.46 36.08 638,099 -0.28(-0.78%)
Apr 25, 2014 36.36 36.85 36.16 36.36 625,234 -0.22(-0.59%)
Apr 24, 2014 36.87 36.88 36.32 36.58 998,211 -0.02(-0.07%)
Apr 23, 2014 37.51 37.69 36.56 36.61 994,577 -0.72(-1.94%)
Apr 22, 2014 37.04 37.74 36.89 37.33 837,835 +0.33(+0.90%)
Apr 21, 2014 38.30 38.55 36.79 37.00 1,541,518 -1.72(-4.43%)
Apr 17, 2014 38.32 38.71 38.71 38.71 1,380,400 +0.58(+1.53%)
Apr 16, 2014 37.91 38.57 37.56 38.13 2,148,569 +0.57(+1.53%)
Apr 15, 2014 36.00 37.71 35.70 37.56 1,616,466 +1.93(+5.43%)
Apr 14, 2014 35.45 36.01 35.21 35.62 745,110 +0.36(+1.02%)
Apr 11, 2014 34.25 35.91 34.07 35.26 1,324,477 +0.88(+2.57%)
Apr 10, 2014 34.61 35.61 34.32 34.38 1,681,164 -0.02(-0.05%)
Apr 09, 2014 34.38 34.60 33.82 34.40 1,421,135 +0.16(+0.46%)
Apr 08, 2014 33.89 34.54 33.27 34.24 1,191,389 +0.58(+1.73%)
Apr 07, 2014 34.50 34.86 33.59 33.66 1,066,492 -0.82(-2.39%)
Apr 04, 2014 35.11 35.54 34.35 34.48 954,318 -0.57(-1.62%)
Apr 03, 2014 35.45 35.68 34.43 35.05 1,149,539 -0.26(-0.73%)
Apr 02, 2014 34.85 35.61 34.68 35.31 959,825 +0.71(+2.05%)
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.