Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

28.40 +0.18 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.416 9.454 8.584 8.603 1,462,901 -0.81(-8.63%)
Nov 27, 2020 9.549 9.690 9.114 9.416 921,927 -0.32(-3.30%)
Nov 25, 2020 9.473 9.832 9.199 9.738 1,085,031 +0.28(+3.00%)
Nov 24, 2020 9.473 9.984 9.227 9.454 2,082,377 +0.02(+0.20%)
Nov 23, 2020 9.152 9.681 9.019 9.435 3,203,245 +0.46(+5.16%)
Nov 20, 2020 9.048 9.137 8.821 8.972 833,500 -0.21(-2.27%)
Nov 19, 2020 8.509 9.237 8.168 9.180 2,239,211 +0.76(+8.98%)
Nov 18, 2020 8.622 8.821 8.405 8.424 2,103,400 -0.22(-2.52%)
Nov 17, 2020 8.490 8.783 8.253 8.641 861,748 +0.07(+0.77%)
Nov 16, 2020 8.518 8.641 8.291 8.575 1,439,706 +0.36(+4.37%)
Nov 13, 2020 7.960 8.499 7.894 8.216 906,378 +0.32(+4.07%)
Nov 12, 2020 8.594 8.660 7.809 7.894 1,604,983 -0.78(-9.04%)
Nov 11, 2020 8.707 8.717 8.357 8.679 771,176 +0.13(+1.55%)
Nov 10, 2020 8.840 8.840 8.343 8.547 1,310,496 -0.03(-0.33%)
Nov 09, 2020 8.320 8.944 8.131 8.575 2,325,465 +1.13(+15.25%)
Nov 06, 2020 7.762 7.913 7.412 7.440 571,286 -0.29(-3.79%)
Nov 05, 2020 7.525 7.998 7.431 7.733 727,828 +0.38(+5.14%)
Nov 04, 2020 7.459 7.488 7.109 7.355 863,742 -0.10(-1.39%)
Nov 03, 2020 7.488 7.762 7.317 7.459 1,045,783 +0.14(+1.94%)
Nov 02, 2020 7.317 7.507 7.100 7.317 834,897 +0.18(+2.52%)
Oct 30, 2020 7.790 7.837 6.987 7.138 1,208,152 -0.80(-10.12%)
Oct 29, 2020 6.987 7.998 6.504 7.941 1,660,979 +0.86(+12.15%)
Oct 28, 2020 7.327 7.431 6.883 7.081 2,995,845 -0.58(-7.53%)
Oct 27, 2020 7.667 7.861 7.469 7.658 1,829,005 -0.08(-0.98%)
Oct 26, 2020 7.620 7.842 7.469 7.733 935,516 -0.10(-1.33%)
Oct 23, 2020 8.480 8.480 7.659 7.837 1,245,278 -0.57(-6.75%)
Oct 22, 2020 8.253 8.499 8.131 8.405 1,107,514 +0.13(+1.60%)
Oct 21, 2020 8.310 8.395 8.064 8.272 2,397,242 +0.01(+0.11%)
Oct 20, 2020 7.809 8.291 7.715 8.263 890,496 +0.52(+6.72%)
Oct 19, 2020 7.781 8.112 7.516 7.743 1,118,306 +0.03(+0.37%)
Oct 16, 2020 7.715 8.036 7.450 7.715 1,456,404 -0.05(-0.61%)
Oct 15, 2020 6.807 7.771 6.807 7.762 2,055,034 +0.84(+12.16%)
Oct 14, 2020 6.845 7.232 6.807 6.920 1,676,656 +0.19(+2.81%)
Oct 13, 2020 7.005 7.024 6.694 6.731 1,356,492 -0.29(-4.17%)
Oct 12, 2020 6.807 7.109 6.504 7.024 2,394,663 -0.20(-2.75%)
Oct 09, 2020 7.431 7.611 7.186 7.223 1,011,729 -0.14(-1.93%)
Oct 08, 2020 7.251 7.525 7.195 7.365 1,255,807 +0.26(+3.59%)
Oct 07, 2020 6.760 7.176 6.741 7.109 1,377,762 +0.31(+4.59%)
Oct 06, 2020 7.327 7.450 6.684 6.798 2,116,115 -0.39(-5.39%)
Oct 05, 2020 6.722 7.242 6.703 7.185 2,024,866 +0.43(+6.29%)
Oct 02, 2020 6.032 6.807 5.966 6.760 2,601,620 +0.20(+3.03%)
Oct 01, 2020 5.956 6.675 5.956 6.561 5,100,096 +0.84(+14.71%)
Sep 30, 2020 5.587 5.918 5.360 5.720 3,538,753 +0.04(+0.67%)
Sep 29, 2020 5.814 6.136 5.351 5.682 5,182,885 -0.05(-0.83%)
Sep 28, 2020 6.590 6.618 5.682 5.729 6,111,802 -0.69(-10.75%)
Sep 25, 2020 6.911 8.112 6.382 6.419 9,856,139 -0.07(-1.02%)
Sep 24, 2020 8.547 8.613 6.438 6.486 11,063,950 -3.10(-32.35%)
Sep 23, 2020 10.73 11.00 9.577 9.586 2,107,553 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.73 2,268,130 -0.46(-4.14%)
Sep 21, 2020 12.50 12.63 11.11 11.19 3,699,790 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.89 13.15 4,750,950 +0.96(+7.87%)
Sep 17, 2020 11.43 12.70 11.35 12.19 2,324,527 +0.60(+5.22%)
Sep 16, 2020 11.58 11.77 11.42 11.58 1,099,051 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,706,079 +0.33(+2.97%)
Sep 14, 2020 11.02 11.25 10.93 11.16 1,570,465 +0.00(+0.00%)
Sep 11, 2020 10.62 11.16 10.59 11.16 1,659,807 +0.63(+6.02%)
Sep 10, 2020 10.68 11.16 10.48 10.52 1,735,500 -0.16(-1.50%)
Sep 09, 2020 9.889 10.69 9.832 10.68 4,709,470 +0.93(+9.50%)
Sep 08, 2020 9.454 9.946 9.303 9.757 787,662 +0.11(+1.18%)
Sep 04, 2020 9.549 9.662 9.284 9.643 795,844 +0.08(+0.79%)
Sep 03, 2020 9.813 10.02 9.293 9.568 668,200 -0.26(-2.60%)
Sep 02, 2020 9.832 9.965 9.615 9.823 550,219 -0.01(-0.10%)
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.