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 (%)
Jun 30, 2020 6.858 6.962 6.707 6.849 619,910 -0.13(-1.90%)
Jun 29, 2020 6.650 7.000 6.527 6.981 705,155 +0.49(+7.58%)
Jun 26, 2020 6.849 6.877 6.451 6.489 1,654,653 -0.46(-6.60%)
Jun 25, 2020 6.839 7.123 6.655 6.948 845,800 +0.07(+1.03%)
Jun 24, 2020 7.255 7.445 6.678 6.877 979,682 -0.47(-6.44%)
Jun 23, 2020 7.416 7.506 7.208 7.350 853,652 +0.06(+0.78%)
Jun 22, 2020 7.558 7.558 7.236 7.293 920,468 -0.35(-4.58%)
Jun 19, 2020 8.097 8.097 7.511 7.643 1,373,768 -0.25(-3.12%)
Jun 18, 2020 7.473 7.932 7.293 7.889 897,536 +0.37(+4.91%)
Jun 17, 2020 8.078 8.078 7.511 7.520 1,045,184 -0.52(-6.47%)
Jun 16, 2020 8.040 8.627 7.766 8.040 1,159,050 +0.36(+4.68%)
Jun 15, 2020 7.047 7.851 6.820 7.681 1,250,300 +0.33(+4.50%)
Jun 12, 2020 7.492 7.615 7.104 7.350 1,175,129 +0.28(+4.02%)
Jun 11, 2020 7.407 7.643 7.066 7.066 1,198,831 -1.16(-14.14%)
Jun 10, 2020 8.740 8.740 8.182 8.230 944,354 -0.42(-4.81%)
Jun 09, 2020 8.466 8.845 8.154 8.646 1,787,998 -0.17(-1.98%)
Jun 08, 2020 9.459 9.526 8.485 8.821 2,408,638 -0.10(-1.11%)
Jun 05, 2020 7.946 8.977 7.870 8.920 3,333,409 +1.30(+17.00%)
Jun 04, 2020 7.785 7.899 7.454 7.624 1,088,415 -0.30(-3.82%)
Jun 03, 2020 7.861 8.031 7.709 7.927 1,297,920 +0.09(+1.09%)
Jun 02, 2020 7.520 7.880 7.435 7.842 1,705,120 +0.41(+5.47%)
Jun 01, 2020 7.416 7.747 7.208 7.435 1,998,591 -0.07(-0.88%)
May 29, 2020 6.953 7.577 6.442 7.501 1,551,581 +0.39(+5.45%)
May 28, 2020 7.662 7.804 7.028 7.113 2,514,948 -0.13(-1.83%)
May 27, 2020 6.622 7.416 6.622 7.246 2,762,894 +0.77(+11.82%)
May 26, 2020 6.555 6.622 6.357 6.480 2,118,014 +0.21(+3.32%)
May 22, 2020 6.262 6.309 6.101 6.272 902,490 -0.09(-1.49%)
May 21, 2020 6.574 6.598 6.224 6.366 854,870 -0.16(-2.46%)
May 20, 2020 6.281 6.707 6.205 6.527 1,814,715 +0.43(+6.98%)
May 19, 2020 6.423 6.499 5.874 6.101 2,188,937 -0.40(-6.11%)
May 18, 2020 5.486 6.555 5.373 6.499 2,301,112 +1.34(+26.06%)
May 15, 2020 5.685 5.713 5.099 5.155 2,038,082 -0.51(-9.02%)
May 14, 2020 5.515 5.685 5.203 5.666 856,096 +0.17(+3.10%)
May 13, 2020 6.111 6.286 5.487 5.496 1,538,215 -0.63(-10.34%)
May 12, 2020 6.158 6.361 6.063 6.130 1,134,081 +0.04(+0.62%)
May 11, 2020 6.328 6.385 6.016 6.092 917,974 -0.26(-4.17%)
May 08, 2020 6.139 6.413 5.974 6.357 1,210,544 +0.39(+6.58%)
May 07, 2020 5.676 5.969 5.590 5.964 879,355 +0.42(+7.59%)
May 06, 2020 6.215 6.229 5.534 5.543 849,615 -0.63(-10.26%)
May 05, 2020 6.016 6.404 5.893 6.177 1,409,947 +0.32(+5.49%)
May 04, 2020 5.940 6.130 5.761 5.855 849,419 -0.05(-0.80%)
May 01, 2020 6.442 6.442 5.874 5.903 1,461,617 -0.80(-11.99%)
Apr 30, 2020 6.915 7.142 6.423 6.707 1,952,363 -0.14(-2.07%)
Apr 29, 2020 6.735 7.009 6.565 6.849 2,028,626 +0.37(+5.69%)
Apr 28, 2020 6.130 6.536 6.073 6.480 1,073,243 +0.57(+9.60%)
Apr 27, 2020 5.865 6.101 5.799 5.912 1,295,636 +0.08(+1.30%)
Apr 24, 2020 6.205 6.423 5.723 5.836 853,226 -0.39(-6.23%)
Apr 23, 2020 5.978 6.447 5.874 6.224 1,283,645 +0.37(+6.30%)
Apr 22, 2020 5.950 6.073 5.713 5.855 952,972 +0.09(+1.48%)
Apr 21, 2020 6.357 6.518 5.742 5.770 1,480,216 -0.56(-8.82%)
Apr 20, 2020 5.345 6.376 5.240 6.328 1,686,628 +0.71(+12.63%)
Apr 17, 2020 5.553 5.836 5.524 5.619 1,118,360 +0.26(+4.76%)
Apr 16, 2020 5.505 5.609 5.345 5.363 875,058 -0.15(-2.74%)
Apr 15, 2020 5.345 5.581 5.099 5.515 1,309,507 -0.15(-2.67%)
Apr 14, 2020 4.947 5.723 4.928 5.666 2,216,784 +0.75(+15.19%)
Apr 13, 2020 5.420 5.515 4.900 4.919 1,705,611 -0.44(-8.13%)
Apr 09, 2020 5.212 5.742 4.976 5.354 3,088,996 +0.25(+4.81%)
Apr 08, 2020 4.692 5.392 4.673 5.108 4,395,243 +0.73(+16.63%)
Apr 07, 2020 6.073 6.215 4.295 4.380 6,430,691 -1.39(-24.10%)
Apr 06, 2020 5.713 6.120 5.515 5.770 2,529,927 +0.24(+4.27%)
Apr 03, 2020 5.865 6.442 5.496 5.534 1,221,327 -0.32(-5.49%)
Apr 02, 2020 6.508 6.716 5.359 5.855 3,260,828 -0.58(-8.97%)
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.