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 (%)
Mar 31, 2023 20.55 20.80 20.37 20.61 1,232,895 +0.14(+0.70%)
Mar 30, 2023 20.14 20.53 20.00 20.47 1,191,970 +0.55(+2.78%)
Mar 29, 2023 20.16 20.20 19.84 19.92 736,953 +0.03(+0.14%)
Mar 28, 2023 19.73 20.13 19.71 19.89 707,350 -0.07(-0.34%)
Mar 27, 2023 19.57 20.05 19.32 19.96 801,150 +0.49(+2.50%)
Mar 24, 2023 19.14 19.54 19.10 19.47 700,748 -0.07(-0.34%)
Mar 23, 2023 19.78 20.14 19.36 19.54 809,266 -0.23(-1.16%)
Mar 22, 2023 20.19 20.48 19.76 19.77 655,577 -0.49(-2.40%)
Mar 21, 2023 20.04 20.39 19.92 20.25 750,308 +0.70(+3.56%)
Mar 20, 2023 19.45 19.99 19.33 19.56 936,952 +0.21(+1.09%)
Mar 17, 2023 20.15 20.20 19.15 19.35 1,867,063 -0.88(-4.34%)
Mar 16, 2023 19.78 20.37 19.67 20.22 1,100,986 +0.14(+0.71%)
Mar 15, 2023 20.29 20.48 19.76 20.08 2,403,276 -1.02(-4.84%)
Mar 14, 2023 20.94 21.46 20.82 21.10 1,065,591 +0.35(+1.70%)
Mar 13, 2023 20.66 21.28 20.37 20.75 1,710,493 -0.45(-2.12%)
Mar 10, 2023 21.19 21.42 20.92 21.20 1,320,065 -0.13(-0.63%)
Mar 09, 2023 21.76 21.80 21.25 21.33 1,406,048 -0.30(-1.37%)
Mar 08, 2023 21.71 21.74 21.27 21.63 1,013,378 +0.10(+0.44%)
Mar 07, 2023 21.69 21.81 21.01 21.53 1,296,385 -0.38(-1.74%)
Mar 06, 2023 21.78 22.04 21.69 21.91 804,754 -0.03(-0.13%)
Mar 03, 2023 21.44 22.08 21.34 21.94 1,159,066 +0.43(+2.00%)
Mar 02, 2023 21.79 21.91 21.34 21.51 1,149,503 -0.18(-0.84%)
Mar 01, 2023 21.79 22.24 21.51 21.69 1,856,116 -0.10(-0.44%)
Feb 28, 2023 22.00 22.03 21.51 21.79 3,134,331 +0.20(+0.93%)
Feb 27, 2023 22.06 22.56 21.38 21.59 3,007,760 -0.37(-1.69%)
Feb 24, 2023 21.81 22.16 21.57 21.96 1,300,325 -0.03(-0.13%)
Feb 23, 2023 21.57 22.06 21.57 21.99 1,468,829 +0.59(+2.77%)
Feb 22, 2023 21.01 21.59 20.62 21.40 947,728 +0.33(+1.59%)
Feb 21, 2023 21.19 21.70 21.05 21.06 907,291 -0.19(-0.90%)
Feb 17, 2023 21.81 21.87 21.17 21.25 1,080,912 -0.77(-3.51%)
Feb 16, 2023 22.25 22.34 21.88 22.03 1,458,315 -0.40(-1.79%)
Feb 15, 2023 22.34 22.51 22.10 22.43 408,488 -0.10(-0.42%)
Feb 14, 2023 22.82 22.98 22.42 22.52 892,675 -0.20(-0.88%)
Feb 13, 2023 22.76 22.99 22.65 22.72 584,425 -0.05(-0.21%)
Feb 10, 2023 22.42 22.81 22.30 22.77 853,653 +0.52(+2.36%)
Feb 09, 2023 22.47 22.73 22.14 22.25 1,211,868 -0.12(-0.55%)
Feb 08, 2023 22.65 22.75 22.19 22.37 1,132,408 -0.31(-1.35%)
Feb 07, 2023 22.11 22.71 21.99 22.68 1,068,787 +0.86(+3.94%)
Feb 06, 2023 21.89 22.19 21.58 21.82 1,908,628 -0.18(-0.82%)
Feb 03, 2023 22.04 22.74 21.98 22.00 614,466 -0.11(-0.52%)
Feb 02, 2023 22.83 22.84 21.87 22.11 1,067,981 -0.58(-2.57%)
Feb 01, 2023 22.43 23.04 22.38 22.70 1,073,298 +0.32(+1.45%)
Jan 31, 2023 22.08 22.62 21.96 22.37 542,611 +0.34(+1.56%)
Jan 30, 2023 22.15 22.52 21.99 22.03 561,138 -0.29(-1.28%)
Jan 27, 2023 22.18 22.50 22.08 22.31 590,467 +0.10(+0.43%)
Jan 26, 2023 22.53 22.73 21.82 22.22 960,389 -0.15(-0.68%)
Jan 25, 2023 22.30 22.38 21.74 22.37 661,135 -0.03(-0.13%)
Jan 24, 2023 22.48 22.67 22.16 22.40 778,743 -0.32(-1.39%)
Jan 23, 2023 22.43 22.71 22.13 22.71 1,071,572 +0.32(+1.45%)
Jan 20, 2023 22.13 22.44 21.75 22.39 849,366 +0.52(+2.40%)
Jan 19, 2023 21.22 21.97 21.01 21.87 721,379 +0.46(+2.14%)
Jan 18, 2023 21.64 22.05 21.37 21.41 830,451 -0.10(-0.47%)
Jan 17, 2023 21.90 22.14 21.34 21.51 1,005,309 -0.27(-1.25%)
Jan 13, 2023 21.45 21.91 21.21 21.78 1,119,317 +0.33(+1.56%)
Jan 12, 2023 20.98 21.61 20.88 21.45 694,422 +0.73(+3.55%)
Jan 11, 2023 20.71 20.79 20.24 20.71 1,707,306 +0.07(+0.32%)
Jan 10, 2023 20.76 20.91 20.59 20.64 635,619 -0.02(-0.09%)
Jan 09, 2023 21.04 21.25 20.62 20.66 641,995 -0.05(-0.23%)
Jan 06, 2023 20.80 20.99 20.50 20.71 1,019,115 +0.15(+0.74%)
Jan 05, 2023 20.84 20.88 20.28 20.56 1,704,822 -0.16(-0.78%)
Jan 04, 2023 20.82 21.15 20.29 20.72 1,522,178 -0.37(-1.76%)
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.