Skip to main content

Golar Lng Ltd (NQ: GLNG )

24.97 -0.41 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 25.54 25.64 24.79 24.97 845,830 -0.41(-1.62%)
Apr 11, 2024 25.44 25.90 25.07 25.38 832,169 -0.04(-0.16%)
Apr 10, 2024 24.88 25.52 24.66 25.42 886,171 +0.26(+1.03%)
Apr 09, 2024 25.47 25.53 24.96 25.16 817,241 -0.24(-0.94%)
Apr 08, 2024 25.38 25.55 25.23 25.40 994,256 -0.03(-0.12%)
Apr 05, 2024 25.30 25.55 25.02 25.43 1,270,388 +0.06(+0.24%)
Apr 04, 2024 25.48 25.73 25.05 25.37 1,873,719 +0.25(+1.00%)
Apr 03, 2024 24.33 25.20 24.22 25.12 1,801,305 +0.64(+2.61%)
Apr 02, 2024 24.23 24.50 23.96 24.48 866,654 +0.35(+1.45%)
Apr 01, 2024 24.00 24.32 23.73 24.13 876,031 +0.07(+0.29%)
Mar 28, 2024 23.83 23.90 23.89 24.06 783,328 +0.27(+1.13%)
Mar 27, 2024 23.55 23.79 23.46 23.79 573,537 +0.27(+1.15%)
Mar 26, 2024 23.79 23.80 23.45 23.52 910,474 -0.21(-0.88%)
Mar 25, 2024 24.06 24.30 23.72 23.73 547,987 -0.25(-1.04%)
Mar 22, 2024 24.31 24.33 23.98 23.98 627,045 -0.47(-1.92%)
Mar 21, 2024 24.56 24.75 24.30 24.45 871,223 -0.11(-0.45%)
Mar 20, 2024 24.12 24.64 23.81 24.56 1,705,225 +0.45(+1.87%)
Mar 19, 2024 23.75 24.28 23.72 24.11 1,681,927 +0.28(+1.17%)
Mar 18, 2024 23.48 23.84 23.32 23.83 1,720,398 +0.29(+1.23%)
Mar 15, 2024 23.59 23.95 23.40 23.54 2,350,027 -0.10(-0.42%)
Mar 14, 2024 23.73 23.74 23.41 23.64 1,646,265 -0.02(-0.08%)
Mar 13, 2024 23.10 23.75 23.06 23.66 2,251,220 +0.42(+1.81%)
Mar 12, 2024 23.22 23.79 22.74 23.24 4,405,201 +1.87(+8.75%)
Mar 11, 2024 20.99 21.40 20.96 21.37 1,568,783 +0.39(+1.86%)
Mar 08, 2024 21.01 21.08 20.90 20.98 1,317,487 +0.14(+0.66%)
Mar 07, 2024 21.12 21.18 20.78 20.84 1,698,115 -0.19(-0.89%)
Mar 06, 2024 20.83 21.31 20.74 21.03 1,926,673 +0.31(+1.48%)
Mar 05, 2024 20.24 20.81 20.14 20.72 1,305,997 +0.45(+2.24%)
Mar 04, 2024 20.41 20.49 20.14 20.27 1,399,918 -0.27(-1.30%)
Mar 01, 2024 20.39 21.24 20.34 20.54 1,994,753 +0.48(+2.41%)
Feb 29, 2024 21.23 21.50 19.71 20.05 4,089,869 -0.91(-4.34%)
Feb 28, 2024 20.79 21.02 20.58 20.96 1,046,511 +0.05(+0.24%)
Feb 27, 2024 21.07 21.07 20.76 20.91 715,560 +0.01(+0.05%)
Feb 26, 2024 20.95 21.10 20.67 20.90 842,165 -0.10(-0.47%)
Feb 23, 2024 21.06 21.17 20.89 21.00 685,527 -0.23(-1.07%)
Feb 22, 2024 21.15 21.33 20.94 21.23 683,870 -0.11(-0.51%)
Feb 21, 2024 20.97 21.42 20.89 21.34 627,235 +0.40(+1.89%)
Feb 20, 2024 21.02 21.12 20.81 20.94 653,494 -0.06(-0.28%)
Feb 16, 2024 21.14 21.18 20.96 21.00 713,694 -0.15(-0.70%)
Feb 15, 2024 20.93 21.24 20.84 21.15 898,096 +0.21(+0.99%)
Feb 14, 2024 21.00 21.04 20.76 20.94 966,479 +0.17(+0.81%)
Feb 13, 2024 21.30 21.30 20.70 20.77 1,094,873 -0.72(-3.36%)
Feb 12, 2024 21.23 21.63 21.14 21.49 1,092,976 +0.45(+2.16%)
Feb 09, 2024 21.20 21.33 20.97 21.04 892,405 -0.16(-0.75%)
Feb 08, 2024 21.29 21.36 21.10 21.20 1,355,558 -0.15(-0.69%)
Feb 07, 2024 21.53 21.57 21.24 21.35 1,025,880 -0.07(-0.32%)
Feb 06, 2024 20.95 21.55 20.95 21.41 1,406,187 +0.50(+2.41%)
Feb 05, 2024 21.20 21.20 20.83 20.91 1,017,164 -0.52(-2.44%)
Feb 02, 2024 21.66 21.75 21.28 21.43 797,985 -0.32(-1.45%)
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.