Skip to main content

Golar Lng Ltd (NQ: GLNG )

34.38 +1.78 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.08 20.17 19.79 19.89 625,158 +0.01(+0.05%)
May 05, 2023 20.16 20.48 19.83 19.88 1,149,729 +0.22(+1.10%)
May 04, 2023 19.98 20.11 19.57 19.66 789,272 -0.41(-2.06%)
May 03, 2023 20.23 20.37 19.91 20.08 689,161 -0.22(-1.06%)
May 02, 2023 20.83 20.86 20.10 20.29 794,655 -0.45(-2.17%)
May 01, 2023 21.12 21.28 20.58 20.74 807,197 -0.55(-2.60%)
Apr 28, 2023 21.11 21.59 20.91 21.30 1,486,159 +0.04(+0.18%)
Apr 27, 2023 19.37 21.56 19.25 21.26 2,753,108 +2.01(+10.43%)
Apr 26, 2023 19.66 19.70 19.11 19.25 590,655 -0.43(-2.19%)
Apr 25, 2023 19.96 20.14 19.66 19.68 610,313 -0.52(-2.55%)
Apr 24, 2023 19.97 20.33 19.97 20.20 751,116 +0.23(+1.13%)
Apr 21, 2023 20.03 20.21 19.89 19.97 672,259 -0.07(-0.33%)
Apr 20, 2023 20.26 20.35 19.83 20.04 834,581 -0.32(-1.57%)
Apr 19, 2023 20.64 20.64 20.02 20.36 703,146 -0.51(-2.43%)
Apr 18, 2023 20.90 21.03 20.69 20.87 597,729 -0.08(-0.40%)
Apr 17, 2023 20.62 20.96 20.46 20.95 562,213 +0.38(+1.87%)
Apr 14, 2023 20.67 20.86 20.50 20.57 556,263 -0.13(-0.63%)
Apr 13, 2023 20.42 20.87 20.39 20.70 566,599 +0.28(+1.38%)
Apr 12, 2023 20.59 20.72 20.27 20.42 697,552 -0.15(-0.73%)
Apr 11, 2023 20.17 20.60 20.03 20.57 968,354 +0.53(+2.67%)
Apr 10, 2023 19.71 20.14 19.67 20.03 799,521 +0.38(+1.91%)
Apr 06, 2023 19.73 19.92 19.55 19.66 573,512 -0.11(-0.57%)
Apr 05, 2023 19.84 19.91 19.55 19.77 762,763 -0.01(-0.05%)
Apr 04, 2023 20.12 20.24 19.47 19.78 1,061,727 -0.35(-1.73%)
Apr 03, 2023 20.71 20.70 19.90 20.12 1,507,759 -0.14(-0.69%)
Mar 31, 2023 20.20 20.44 20.02 20.27 1,254,162 +0.14(+0.70%)
Mar 30, 2023 19.80 20.18 19.66 20.12 1,212,531 +0.54(+2.78%)
Mar 29, 2023 19.82 19.85 19.51 19.58 749,666 +0.03(+0.14%)
Mar 28, 2023 19.39 19.79 19.37 19.55 719,552 -0.07(-0.33%)
Mar 27, 2023 19.23 19.71 18.99 19.62 814,970 +0.48(+2.50%)
Mar 24, 2023 18.81 19.21 18.77 19.14 712,836 -0.07(-0.34%)
Mar 23, 2023 19.45 19.80 19.03 19.21 823,226 -0.23(-1.16%)
Mar 22, 2023 19.84 20.13 19.42 19.43 666,886 -0.48(-2.40%)
Mar 21, 2023 19.70 20.04 19.58 19.91 763,251 +0.68(+3.56%)
Mar 20, 2023 19.12 19.66 19.01 19.22 953,114 +0.21(+1.09%)
Mar 17, 2023 19.81 19.86 18.83 19.02 1,899,269 -0.86(-4.34%)
Mar 16, 2023 19.44 20.02 19.34 19.88 1,119,978 +0.14(+0.71%)
Mar 15, 2023 19.95 20.13 19.42 19.74 2,444,732 -1.00(-4.84%)
Mar 14, 2023 20.58 21.10 20.47 20.74 1,083,972 +0.35(+1.70%)
Mar 13, 2023 20.31 20.92 20.02 20.40 1,739,999 -0.44(-2.12%)
Mar 10, 2023 20.83 21.05 20.57 20.84 1,342,835 -0.13(-0.63%)
Mar 09, 2023 21.39 21.43 20.89 20.97 1,430,302 -0.29(-1.37%)
Mar 08, 2023 21.34 21.37 20.91 21.26 1,030,858 +0.09(+0.44%)
Mar 07, 2023 21.33 21.44 20.65 21.17 1,318,747 -0.38(-1.74%)
Mar 06, 2023 21.41 21.66 21.33 21.54 818,636 -0.03(-0.13%)
Mar 03, 2023 21.07 21.70 20.98 21.57 1,179,059 +0.42(+2.00%)
Mar 02, 2023 21.42 21.54 20.98 21.15 1,169,331 -0.18(-0.84%)
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.