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 UNCHANGED
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 (%)
Jul 30, 2021 10.82 10.85 10.41 10.56 951,142 -0.29(-2.70%)
Jul 29, 2021 10.78 10.88 10.66 10.85 543,989 +0.13(+1.24%)
Jul 28, 2021 10.61 10.94 10.51 10.72 698,709 +0.09(+0.80%)
Jul 27, 2021 10.71 10.75 10.31 10.63 978,707 -0.20(-1.83%)
Jul 26, 2021 10.87 11.16 10.71 10.83 913,364 +0.02(+0.17%)
Jul 23, 2021 11.16 11.16 10.60 10.81 846,914 -0.26(-2.39%)
Jul 22, 2021 11.37 11.59 11.06 11.08 1,387,185 -0.56(-4.80%)
Jul 21, 2021 11.23 11.70 11.13 11.63 1,397,972 +0.54(+4.86%)
Jul 20, 2021 10.50 11.19 10.28 11.10 2,883,071 +0.75(+7.22%)
Jul 19, 2021 10.48 10.55 10.19 10.35 1,280,924 -0.49(-4.54%)
Jul 16, 2021 11.21 11.39 10.76 10.84 1,046,262 -0.31(-2.80%)
Jul 15, 2021 11.31 11.43 11.02 11.15 1,146,328 -0.12(-1.09%)
Jul 14, 2021 11.79 11.98 11.27 11.28 1,052,139 -0.44(-3.72%)
Jul 13, 2021 12.02 12.04 11.66 11.71 714,951 -0.38(-3.13%)
Jul 12, 2021 12.02 12.23 11.76 12.09 856,007 +0.00(+0.00%)
Jul 09, 2021 12.05 12.25 11.84 12.09 546,979 +0.14(+1.19%)
Jul 08, 2021 12.05 12.07 11.71 11.95 814,986 -0.32(-2.62%)
Jul 07, 2021 12.83 13.05 12.02 12.27 1,639,536 -0.61(-4.70%)
Jul 06, 2021 13.11 13.15 12.60 12.87 1,765,651 -0.17(-1.31%)
Jul 02, 2021 12.69 13.09 12.69 13.04 1,572,457 +0.35(+2.76%)
Jul 01, 2021 12.60 12.80 12.47 12.69 739,779 +0.16(+1.28%)
Jun 30, 2021 12.66 12.72 12.50 12.53 729,845 -0.08(-0.60%)
Jun 29, 2021 12.58 12.74 12.42 12.61 718,263 +0.08(+0.60%)
Jun 28, 2021 12.87 12.99 12.45 12.53 961,488 -0.42(-3.21%)
Jun 25, 2021 13.03 13.26 12.86 12.95 2,257,442 -0.05(-0.36%)
Jun 24, 2021 12.94 13.05 12.82 13.00 849,765 +0.12(+0.96%)
Jun 23, 2021 12.53 12.96 12.49 12.87 908,930 +0.40(+3.18%)
Jun 22, 2021 12.50 12.57 12.30 12.48 850,233 +0.03(+0.23%)
Jun 21, 2021 12.48 12.61 12.28 12.45 824,933 +0.21(+1.70%)
Jun 18, 2021 12.17 12.39 12.04 12.24 1,503,740 -0.26(-2.12%)
Jun 17, 2021 12.89 12.91 12.08 12.51 1,319,177 -0.32(-2.51%)
Jun 16, 2021 12.76 12.92 12.53 12.83 1,293,066 +0.05(+0.37%)
Jun 15, 2021 12.76 12.81 12.36 12.78 944,200 +0.09(+0.67%)
Jun 14, 2021 12.62 12.81 12.62 12.69 778,797 +0.10(+0.83%)
Jun 11, 2021 12.70 13.13 12.56 12.59 2,079,697 +0.29(+2.38%)
Jun 10, 2021 11.82 12.35 11.73 12.30 1,336,516 +0.58(+4.92%)
Jun 09, 2021 12.27 12.37 11.71 11.72 1,342,948 -0.53(-4.32%)
Jun 08, 2021 12.03 12.35 11.87 12.25 1,116,694 +0.26(+2.21%)
Jun 07, 2021 11.79 12.05 11.70 11.98 621,688 +0.26(+2.18%)
Jun 04, 2021 12.39 12.44 11.73 11.73 1,337,350 -0.46(-3.80%)
Jun 03, 2021 12.23 12.37 12.02 12.19 803,717 -0.15(-1.23%)
Jun 02, 2021 12.57 12.59 12.21 12.34 1,740,937 -0.15(-1.21%)
Jun 01, 2021 12.22 12.58 12.20 12.50 1,755,784 +0.48(+4.02%)
May 28, 2021 11.92 12.11 11.79 12.01 1,460,566 +0.13(+1.11%)
May 27, 2021 11.36 11.93 11.36 11.88 1,445,382 +0.54(+4.75%)
May 26, 2021 10.97 11.38 10.89 11.34 1,449,375 +0.37(+3.36%)
May 25, 2021 11.24 11.42 10.93 10.97 1,341,109 -0.16(-1.44%)
May 24, 2021 11.13 11.37 10.77 11.13 2,633,696 -0.09(-0.76%)
May 21, 2021 11.16 11.42 10.98 11.22 6,347,605 +0.31(+2.86%)
May 20, 2021 11.58 11.63 10.73 10.91 5,005,679 -0.16(-1.45%)
May 19, 2021 10.91 11.14 10.73 11.07 1,874,683 -0.04(-0.34%)
May 18, 2021 11.39 11.63 11.10 11.11 2,176,851 -0.17(-1.51%)
May 17, 2021 10.89 11.29 10.57 11.28 1,561,780 +0.28(+2.58%)
May 14, 2021 10.56 11.03 10.49 10.99 1,866,761 +0.56(+5.40%)
May 13, 2021 10.39 10.85 10.18 10.43 2,742,662 +0.05(+0.50%)
May 12, 2021 10.32 10.59 10.16 10.38 1,807,341 -0.01(-0.09%)
May 11, 2021 10.06 10.66 9.942 10.39 2,088,483 +0.10(+1.01%)
May 10, 2021 10.92 11.02 10.25 10.28 1,302,388 -0.55(-5.07%)
May 07, 2021 10.53 10.87 10.46 10.83 1,523,745 +0.23(+2.14%)
May 06, 2021 10.93 10.93 10.48 10.60 1,016,476 -0.32(-2.94%)
May 05, 2021 10.88 11.00 10.76 10.93 1,275,841 +0.07(+0.61%)
May 04, 2021 11.29 11.37 10.81 10.86 1,100,403 -0.39(-3.45%)
May 03, 2021 11.02 11.36 10.97 11.25 1,575,067 +0.39(+3.57%)
Apr 30, 2021 10.88 11.14 10.74 10.86 1,342,793 -0.18(-1.63%)
Apr 29, 2021 11.16 11.35 11.01 11.04 1,279,245 +0.02(+0.17%)
Apr 28, 2021 11.09 11.20 10.94 11.02 1,022,068 -0.06(-0.51%)
Apr 27, 2021 11.08 11.18 10.98 11.08 996,757 -0.02(-0.17%)
Apr 26, 2021 11.07 11.21 10.99 11.10 1,086,605 +0.17(+1.56%)
Apr 23, 2021 10.76 11.08 10.72 10.93 1,907,735 +0.17(+1.58%)
Apr 22, 2021 10.35 10.87 10.30 10.76 1,914,730 +0.33(+3.18%)
Apr 21, 2021 9.753 10.46 9.667 10.42 2,135,793 +0.61(+6.17%)
Apr 20, 2021 9.989 10.01 9.559 9.819 1,371,883 -0.29(-2.90%)
Apr 19, 2021 9.904 10.14 9.838 10.11 2,480,881 +0.19(+1.91%)
Apr 16, 2021 10.05 10.21 9.838 9.923 1,793,880 +0.33(+3.45%)
Apr 15, 2021 9.838 9.895 9.507 9.592 1,365,680 -0.25(-2.55%)
Apr 14, 2021 9.412 10.07 9.412 9.842 2,794,014 +0.68(+7.38%)
Apr 13, 2021 9.015 9.346 8.759 9.166 3,204,791 -0.07(-0.72%)
Apr 12, 2021 9.932 10.07 9.195 9.232 1,912,305 -0.77(-7.66%)
Apr 09, 2021 10.19 10.27 9.909 9.999 601,730 -0.19(-1.86%)
Apr 08, 2021 10.15 10.23 9.809 10.19 1,425,543 +0.05(+0.47%)
Apr 07, 2021 10.12 10.26 10.05 10.14 1,279,431 +0.04(+0.38%)
Apr 06, 2021 10.18 10.40 10.06 10.10 1,013,977 -0.03(-0.28%)
Apr 05, 2021 10.23 10.24 9.970 10.13 794,458 -0.01(-0.09%)
Apr 01, 2021 9.819 10.14 9.686 10.14 1,180,732 +0.46(+4.79%)
Mar 31, 2021 9.809 9.913 9.615 9.677 1,149,771 +0.10(+1.09%)
Mar 30, 2021 9.516 9.790 9.507 9.573 1,086,639 -0.05(-0.49%)
Mar 29, 2021 10.21 10.38 9.597 9.620 1,485,249 -0.76(-7.29%)
Mar 26, 2021 10.38 10.89 10.12 10.38 2,097,705 +0.22(+2.14%)
Mar 25, 2021 10.33 10.33 9.852 10.16 2,080,459 -0.30(-2.89%)
Mar 24, 2021 10.35 10.88 10.29 10.46 2,262,839 +0.26(+2.60%)
Mar 23, 2021 10.78 10.94 10.19 10.20 1,685,539 -0.81(-7.39%)
Mar 22, 2021 10.97 11.17 10.89 11.01 1,093,378 +0.04(+0.34%)
Mar 19, 2021 10.83 11.20 10.59 10.97 3,780,373 +0.03(+0.26%)
Mar 18, 2021 11.32 11.47 10.88 10.94 2,126,877 -0.41(-3.58%)
Mar 17, 2021 11.47 11.63 11.05 11.35 3,172,813 -0.32(-2.76%)
Mar 16, 2021 10.75 11.71 10.72 11.67 3,371,211 +1.09(+10.28%)
Mar 15, 2021 10.72 10.78 10.43 10.59 771,066 -0.01(-0.09%)
Mar 12, 2021 10.63 10.73 10.17 10.59 1,130,200 +0.20(+1.91%)
Mar 11, 2021 10.41 10.62 10.26 10.40 850,512 +0.04(+0.37%)
Mar 10, 2021 10.24 10.52 10.14 10.36 1,498,240 +0.25(+2.43%)
Mar 09, 2021 10.38 10.72 10.09 10.11 2,365,485 -0.14(-1.38%)
Mar 08, 2021 10.15 10.47 9.913 10.25 1,835,315 +0.11(+1.12%)
Mar 05, 2021 10.16 10.31 9.422 10.14 2,077,302 +0.18(+1.80%)
Mar 04, 2021 10.22 10.54 9.790 9.961 1,856,341 -0.23(-2.23%)
Mar 03, 2021 10.48 10.78 10.15 10.19 2,393,150 -0.32(-3.06%)
Mar 02, 2021 10.94 11.35 10.49 10.51 1,377,958 -0.46(-4.22%)
Mar 01, 2021 11.00 11.15 10.72 10.97 2,400,864 +0.29(+2.75%)
Feb 26, 2021 10.79 11.06 10.17 10.68 1,749,479 -0.44(-4.00%)
Feb 25, 2021 10.88 12.00 10.88 11.12 2,681,835 +0.44(+4.07%)
Feb 24, 2021 10.56 10.89 10.29 10.69 1,843,571 +0.20(+1.94%)
Feb 23, 2021 10.61 10.70 10.06 10.49 1,423,405 -0.30(-2.76%)
Feb 22, 2021 11.02 11.15 10.72 10.78 2,230,809 -0.02(-0.17%)
Feb 19, 2021 10.44 10.99 10.40 10.80 1,414,045 +0.55(+5.35%)
Feb 18, 2021 11.20 11.34 10.24 10.25 2,155,466 -0.98(-8.75%)
Feb 17, 2021 11.17 11.36 10.88 11.24 1,131,162 -0.03(-0.25%)
Feb 16, 2021 11.37 11.77 11.17 11.27 1,333,596 +0.04(+0.34%)
Feb 12, 2021 10.42 11.29 10.32 11.23 1,599,047 +0.73(+6.94%)
Feb 11, 2021 10.55 10.56 10.24 10.50 1,434,109 -0.06(-0.54%)
Feb 10, 2021 11.02 11.02 10.39 10.56 2,385,876 -0.31(-2.87%)
Feb 09, 2021 11.05 11.12 10.74 10.87 1,030,896 -0.26(-2.38%)
Feb 08, 2021 11.34 11.39 11.06 11.13 1,675,109 -0.05(-0.42%)
Feb 05, 2021 11.07 11.29 10.80 11.18 1,356,536 +0.29(+2.69%)
Feb 04, 2021 10.97 11.11 10.63 10.89 984,190 +0.02(+0.17%)
Feb 03, 2021 10.63 10.98 10.63 10.87 1,527,809 +0.24(+2.22%)
Feb 02, 2021 10.53 10.78 10.50 10.63 1,778,563 +0.26(+2.46%)
Feb 01, 2021 10.35 10.42 9.866 10.38 1,531,145 +0.13(+1.29%)
Jan 29, 2021 10.32 10.63 9.989 10.24 1,786,903 +0.02(+0.18%)
Jan 28, 2021 10.16 10.53 10.10 10.23 1,908,766 +0.30(+3.05%)
Jan 27, 2021 10.37 10.41 9.819 9.923 2,247,634 -0.73(-6.84%)
Jan 26, 2021 10.61 10.73 10.33 10.65 1,531,536 +0.22(+2.09%)
Jan 25, 2021 10.59 10.71 10.11 10.43 2,935,459 -0.34(-3.16%)
Jan 22, 2021 10.64 10.88 10.35 10.77 2,160,183 -0.08(-0.70%)
Jan 21, 2021 11.30 11.35 10.78 10.85 2,606,202 -0.44(-3.94%)
Jan 20, 2021 11.49 11.58 11.16 11.29 1,937,563 -0.16(-1.40%)
Jan 19, 2021 11.74 11.79 11.11 11.46 2,223,472 +0.06(+0.50%)
Jan 15, 2021 11.83 11.90 11.02 11.40 3,737,876 -0.61(-5.04%)
Jan 14, 2021 12.30 12.34 11.66 12.00 3,045,228 +0.05(+0.40%)
Jan 13, 2021 14.27 14.30 11.92 11.96 10,960,029 +0.38(+3.27%)
Jan 12, 2021 10.48 11.63 10.48 11.58 3,107,413 +1.19(+11.48%)
Jan 11, 2021 10.35 10.52 10.15 10.39 1,387,034 -0.19(-1.79%)
Jan 08, 2021 10.88 11.08 10.27 10.58 2,265,687 -0.18(-1.67%)
Jan 07, 2021 9.667 10.94 9.649 10.76 3,017,481 +1.30(+13.70%)
Jan 06, 2021 9.592 9.705 9.062 9.459 1,875,259 +0.11(+1.16%)
Jan 05, 2021 9.516 9.866 9.213 9.351 1,895,172 -0.09(-0.95%)
Jan 04, 2021 9.299 9.753 9.138 9.440 1,596,971 +0.32(+3.53%)
Dec 31, 2020 9.119 9.119 9.119 898,667 +0.09(+1.05%)
Dec 30, 2020 8.788 9.128 8.788 9.024 898,667 +0.26(+2.91%)
Dec 29, 2020 9.052 9.052 8.428 8.769 1,275,456 -0.05(-0.54%)
Dec 28, 2020 8.939 9.024 8.740 8.816 1,017,442 +0.01(+0.11%)
Dec 24, 2020 8.826 8.901 8.651 8.807 427,829 +0.01(+0.11%)
Dec 23, 2020 8.381 8.892 8.372 8.797 1,381,158 +0.49(+5.92%)
Dec 22, 2020 8.419 8.428 8.182 8.305 995,991 -0.07(-0.79%)
Dec 21, 2020 8.570 8.589 8.182 8.372 1,684,963 -0.41(-4.63%)
Dec 18, 2020 8.863 8.977 8.665 8.778 1,575,367 -0.04(-0.43%)
Dec 17, 2020 8.920 8.996 8.712 8.816 1,180,875 -0.01(-0.11%)
Dec 16, 2020 9.213 9.242 8.608 8.826 4,666,388 -0.42(-4.50%)
Dec 15, 2020 8.930 9.327 8.731 9.242 1,582,072 +0.38(+4.32%)
Dec 14, 2020 9.317 9.592 8.807 8.859 1,460,284 -0.20(-2.24%)
Dec 11, 2020 9.261 9.355 8.824 9.062 1,374,296 -0.28(-3.04%)
Dec 10, 2020 8.722 9.790 8.722 9.346 2,293,399 +0.56(+6.35%)
Dec 09, 2020 8.835 9.043 8.362 8.788 2,593,684 +0.15(+1.75%)
Dec 08, 2020 8.561 9.147 8.542 8.636 2,570,391 +0.08(+0.88%)
Dec 07, 2020 8.873 8.930 8.523 8.561 1,416,623 -0.28(-3.21%)
Dec 04, 2020 8.277 8.892 8.230 8.845 4,011,678 +0.77(+9.48%)
Dec 03, 2020 8.230 8.277 7.965 8.078 6,185,739 -0.79(-8.96%)
Dec 02, 2020 8.220 8.996 7.993 8.873 1,056,067 +0.64(+7.82%)
Dec 01, 2020 8.911 9.327 8.182 8.230 1,701,524 -0.38(-4.40%)
Nov 30, 2020 9.422 9.459 8.589 8.608 1,462,085 -0.81(-8.63%)
Nov 27, 2020 9.554 9.696 9.119 9.422 921,413 -0.32(-3.30%)
Nov 25, 2020 9.478 9.838 9.204 9.743 1,084,425 +0.28(+3.00%)
Nov 24, 2020 9.478 9.989 9.232 9.459 2,081,216 +0.02(+0.20%)
Nov 23, 2020 9.157 9.686 9.024 9.440 3,201,459 +0.46(+5.16%)
Nov 20, 2020 9.053 9.142 8.826 8.977 833,035 -0.21(-2.27%)
Nov 19, 2020 8.513 9.242 8.173 9.185 2,237,963 +0.76(+8.98%)
Nov 18, 2020 8.627 8.826 8.409 8.428 2,102,227 -0.22(-2.52%)
Nov 17, 2020 8.495 8.788 8.258 8.646 861,267 +0.07(+0.77%)
Nov 16, 2020 8.523 8.646 8.296 8.580 1,438,903 +0.36(+4.37%)
Nov 13, 2020 7.965 8.504 7.899 8.220 905,873 +0.32(+4.07%)
Nov 12, 2020 8.599 8.665 7.813 7.899 1,604,088 -0.79(-9.04%)
Nov 11, 2020 8.712 8.722 8.362 8.684 770,746 +0.13(+1.55%)
Nov 10, 2020 8.845 8.845 8.348 8.551 1,309,765 -0.03(-0.33%)
Nov 09, 2020 8.324 8.949 8.135 8.580 2,324,168 +1.14(+15.25%)
Nov 06, 2020 7.766 7.918 7.416 7.445 570,967 -0.29(-3.79%)
Nov 05, 2020 7.530 8.003 7.435 7.738 727,422 +0.38(+5.14%)
Nov 04, 2020 7.463 7.492 7.113 7.359 863,260 -0.10(-1.39%)
Nov 03, 2020 7.492 7.766 7.322 7.463 1,045,200 +0.14(+1.94%)
Nov 02, 2020 7.322 7.511 7.104 7.322 834,431 +0.18(+2.52%)
Oct 30, 2020 7.795 7.842 6.990 7.142 1,207,478 -0.80(-10.12%)
Oct 29, 2020 6.990 8.003 6.508 7.946 1,660,053 +0.86(+12.15%)
Oct 28, 2020 7.331 7.435 6.886 7.085 2,994,175 -0.58(-7.53%)
Oct 27, 2020 7.672 7.865 7.473 7.662 1,827,985 -0.08(-0.98%)
Oct 26, 2020 7.624 7.847 7.473 7.738 934,994 -0.10(-1.33%)
Oct 23, 2020 8.485 8.485 7.663 7.842 1,244,584 -0.57(-6.75%)
Oct 22, 2020 8.258 8.504 8.135 8.409 1,106,896 +0.13(+1.60%)
Oct 21, 2020 8.315 8.400 8.069 8.277 2,395,905 +0.01(+0.11%)
Oct 20, 2020 7.813 8.296 7.719 8.268 889,999 +0.52(+6.72%)
Oct 19, 2020 7.785 8.116 7.520 7.747 1,117,682 +0.03(+0.37%)
Oct 16, 2020 7.719 8.040 7.454 7.719 1,455,591 -0.05(-0.61%)
Oct 15, 2020 6.811 7.776 6.811 7.766 2,053,888 +0.84(+12.16%)
Oct 14, 2020 6.849 7.236 6.811 6.924 1,675,721 +0.19(+2.81%)
Oct 13, 2020 7.009 7.028 6.697 6.735 1,355,736 -0.29(-4.17%)
Oct 12, 2020 6.811 7.113 6.508 7.028 2,393,328 -0.20(-2.75%)
Oct 09, 2020 7.435 7.615 7.190 7.227 1,011,165 -0.14(-1.93%)
Oct 08, 2020 7.255 7.530 7.199 7.369 1,255,107 +0.26(+3.59%)
Oct 07, 2020 6.763 7.180 6.745 7.113 1,376,993 +0.31(+4.59%)
Oct 06, 2020 7.331 7.454 6.688 6.801 2,114,935 -0.39(-5.39%)
Oct 05, 2020 6.726 7.246 6.707 7.189 2,023,737 +0.43(+6.29%)
Oct 02, 2020 6.035 6.811 5.969 6.763 2,600,169 +0.20(+3.03%)
Oct 01, 2020 5.959 6.678 5.959 6.565 5,097,252 +0.84(+14.71%)
Sep 30, 2020 5.590 5.922 5.363 5.723 3,536,780 +0.04(+0.67%)
Sep 29, 2020 5.818 6.139 5.354 5.685 5,179,995 -0.05(-0.83%)
Sep 28, 2020 6.593 6.622 5.685 5.732 6,108,394 -0.69(-10.75%)
Sep 25, 2020 6.915 8.116 6.385 6.423 9,850,643 -0.07(-1.02%)
Sep 24, 2020 8.551 8.617 6.442 6.489 11,057,781 -3.10(-32.35%)
Sep 23, 2020 10.74 11.00 9.582 9.592 2,106,378 -1.14(-10.66%)
Sep 22, 2020 11.30 11.49 10.61 10.74 2,266,865 -0.46(-4.14%)
Sep 21, 2020 12.51 12.64 11.11 11.20 3,697,727 -1.95(-14.85%)
Sep 18, 2020 12.35 13.22 11.90 13.15 4,748,301 +0.96(+7.87%)
Sep 17, 2020 11.44 12.70 11.36 12.19 2,323,230 +0.61(+5.22%)
Sep 16, 2020 11.59 11.78 11.42 11.59 1,098,438 +0.09(+0.82%)
Sep 15, 2020 11.33 11.64 11.13 11.49 1,705,128 +0.33(+2.97%)
Sep 14, 2020 11.03 11.26 10.94 11.16 1,569,589 +0.00(+0.00%)
Sep 11, 2020 10.62 11.17 10.59 11.16 1,658,882 +0.63(+6.02%)
Sep 10, 2020 10.69 11.16 10.49 10.53 1,734,532 -0.16(-1.50%)
Sep 09, 2020 9.895 10.70 9.838 10.69 4,706,844 +0.93(+9.50%)
Sep 08, 2020 9.459 9.951 9.308 9.762 787,223 +0.11(+1.18%)
Sep 04, 2020 9.554 9.667 9.289 9.649 795,400 +0.08(+0.79%)
Sep 03, 2020 9.819 10.02 9.299 9.573 667,827 -0.26(-2.60%)
Sep 02, 2020 9.838 9.970 9.620 9.828 549,912 -0.01(-0.10%)
Sep 01, 2020 9.980 10.17 9.649 9.838 1,142,754 +0.05(+0.48%)
Aug 31, 2020 8.920 9.951 8.627 9.790 2,175,390 +0.95(+10.70%)
Aug 28, 2020 8.693 8.915 8.542 8.845 716,537 +0.23(+2.63%)
Aug 27, 2020 9.034 9.053 8.551 8.617 625,835 -0.38(-4.21%)
Aug 26, 2020 9.412 9.478 8.920 8.996 515,641 -0.47(-5.00%)
Aug 25, 2020 9.422 9.511 9.232 9.469 432,286 +0.17(+1.83%)
Aug 24, 2020 8.996 9.327 8.816 9.299 438,551 +0.38(+4.24%)
Aug 21, 2020 9.412 9.412 8.892 8.920 676,471 -0.52(-5.51%)
Aug 20, 2020 9.724 9.724 9.317 9.440 405,202 -0.10(-1.09%)
Aug 19, 2020 9.734 9.871 9.355 9.545 1,418,583 -0.22(-2.23%)
Aug 18, 2020 9.819 10.09 9.497 9.762 708,357 -0.16(-1.62%)
Aug 17, 2020 9.790 9.970 9.469 9.923 2,732,840 +0.22(+2.24%)
Aug 14, 2020 9.015 9.790 8.977 9.705 860,944 +0.39(+4.16%)
Aug 13, 2020 9.374 10.38 9.166 9.317 1,111,022 -0.02(-0.20%)
Aug 12, 2020 9.280 9.393 8.920 9.336 1,540,847 +0.08(+0.82%)
Aug 11, 2020 8.599 9.772 8.551 9.261 2,361,099 +0.83(+9.88%)
Aug 10, 2020 8.495 8.674 8.145 8.428 1,014,569 +0.03(+0.34%)
Aug 07, 2020 7.832 8.419 7.690 8.400 686,091 +0.51(+6.47%)
Aug 06, 2020 8.135 8.249 7.832 7.889 469,522 -0.16(-2.00%)
Aug 05, 2020 7.653 8.088 7.530 8.050 970,782 +0.58(+7.72%)
Aug 04, 2020 7.236 7.766 7.216 7.473 943,258 +0.34(+4.71%)
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.