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 28, 2013 25.64 26.08 25.52 25.63 1,783,621 -0.02(-0.06%)
Jun 27, 2013 25.96 26.17 25.54 25.65 0 -0.13(-0.50%)
Jun 26, 2013 25.78 26.12 25.53 25.78 0 +0.29(+1.14%)
Jun 25, 2013 25.95 26.03 25.09 25.49 0 -0.34(-1.31%)
Jun 24, 2013 25.94 26.14 25.74 25.82 0 -0.26(-0.99%)
Jun 21, 2013 26.49 26.62 25.72 26.08 1,633,442 -0.31(-1.19%)
Jun 20, 2013 26.37 26.56 25.92 26.39 0 -0.14(-0.51%)
Jun 19, 2013 26.37 26.60 26.07 26.53 0 +0.09(+0.33%)
Jun 18, 2013 26.52 26.62 26.06 26.44 0 -0.04(-0.15%)
Jun 17, 2013 26.70 26.96 26.23 26.48 0 +0.16(+0.61%)
Jun 14, 2013 26.93 26.97 26.23 26.32 0 -0.53(-1.98%)
Jun 13, 2013 26.02 26.87 26.02 26.85 526,263 +0.80(+3.05%)
Jun 12, 2013 26.72 26.89 25.87 26.06 947,554 -0.56(-2.11%)
Jun 11, 2013 27.03 27.12 26.41 26.62 798,500 -0.48(-1.78%)
Jun 10, 2013 27.26 27.51 26.74 27.10 0 -0.12(-0.44%)
Jun 07, 2013 27.16 27.40 26.68 27.22 0 +0.29(+1.09%)
Jun 06, 2013 26.44 27.07 26.44 26.93 0 +0.42(+1.59%)
Jun 05, 2013 26.57 26.76 26.44 26.51 0 -0.09(-0.33%)
Jun 04, 2013 26.62 27.24 26.59 26.59 0 -0.02(-0.09%)
Jun 03, 2013 26.91 26.91 26.40 26.62 723,576 -0.35(-1.29%)
May 31, 2013 26.97 27.17 26.72 26.97 810,878 -0.21(-0.79%)
May 30, 2013 28.23 28.71 26.70 27.18 0 -0.64(-2.31%)
May 29, 2013 28.42 28.61 27.75 27.82 839,464 -0.60(-2.12%)
May 28, 2013 28.35 29.05 28.16 28.43 968,541 +0.34(+1.21%)
May 24, 2013 28.16 28.36 27.74 28.09 0 -0.36(-1.25%)
May 23, 2013 28.21 28.46 27.92 28.44 0 -0.27(-0.94%)
May 22, 2013 29.32 29.78 28.44 28.71 0 -0.86(-2.90%)
May 21, 2013 29.05 29.97 28.87 29.57 0 +0.71(+2.47%)
May 20, 2013 28.27 29.09 28.06 28.85 0 +0.79(+2.83%)
May 17, 2013 26.99 28.16 26.99 28.06 0 +1.06(+3.94%)
May 16, 2013 26.98 27.32 26.71 27.00 1,104,985 -0.14(-0.53%)
May 15, 2013 27.94 28.00 27.01 27.14 0 -1.40(-4.92%)
May 13, 2013 28.59 28.81 28.32 28.55 0 -0.04(-0.14%)
May 10, 2013 28.36 28.62 28.01 28.59 0 +0.07(+0.25%)
May 09, 2013 29.44 29.66 28.49 28.51 0 -1.02(-3.44%)
May 08, 2013 28.70 29.71 28.70 29.53 0 +0.71(+2.45%)
May 07, 2013 28.16 28.99 28.16 28.82 0 +0.59(+2.11%)
May 06, 2013 27.23 28.40 27.23 28.23 0 +1.10(+4.06%)
May 03, 2013 26.49 27.16 26.21 27.13 0 +0.91(+3.48%)
May 02, 2013 26.19 26.40 25.95 26.21 0 +0.16(+0.61%)
May 01, 2013 26.48 26.48 26.02 26.05 0 -0.45(-1.71%)
Apr 30, 2013 26.48 26.62 26.17 26.51 0 +0.05(+0.18%)
Apr 29, 2013 26.30 26.73 26.26 26.46 440,942 +0.16(+0.60%)
Apr 26, 2013 26.57 26.48 26.02 26.30 779,425 -0.18(-0.69%)
Apr 25, 2013 26.73 26.73 26.25 26.48 0 -0.11(-0.42%)
Apr 24, 2013 26.73 26.73 26.48 26.59 0 -0.02(-0.06%)
Apr 23, 2013 26.91 26.95 26.42 26.61 589,973 +0.05(+0.18%)
Apr 22, 2013 26.57 26.63 26.15 26.56 549,799 +0.16(+0.60%)
Apr 19, 2013 26.37 26.45 26.06 26.40 1,286,531 +0.10(+0.39%)
Apr 18, 2013 27.16 27.16 25.92 26.30 2,088,861 -0.72(-2.67%)
Apr 17, 2013 27.44 27.79 26.73 27.02 1,181,726 -0.78(-2.80%)
Apr 16, 2013 27.40 27.84 27.40 27.80 592,596 +0.56(+2.04%)
Apr 15, 2013 28.17 28.24 27.02 27.24 991,496 -1.00(-3.53%)
Apr 12, 2013 28.55 28.59 28.16 28.24 488,134 -0.41(-1.44%)
Apr 11, 2013 28.92 29.21 28.61 28.66 331,558 -0.35(-1.20%)
Apr 10, 2013 29.35 29.52 28.96 29.01 503,455 -0.20(-0.68%)
Apr 09, 2013 28.16 29.22 28.16 29.20 848,974 +0.89(+3.14%)
Apr 08, 2013 28.19 28.55 27.84 28.32 514,984 +0.10(+0.34%)
Apr 05, 2013 27.92 28.33 27.64 28.22 466,777 +0.06(+0.23%)
Apr 04, 2013 27.80 28.16 27.67 28.16 526,061 +0.30(+1.08%)
Apr 03, 2013 28.84 28.87 27.58 27.86 1,378,618 -1.14(-3.94%)
Apr 02, 2013 29.22 29.37 28.89 29.00 501,942 -0.12(-0.41%)
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.