Skip to main content

Golar Lng Ltd (NQ: GLNG )

37.81 -0.15 (-0.40%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 38.37 38.53 37.28 37.96 1,156,287 -0.87(-2.24%)
Nov 07, 2024 38.29 39.04 38.19 38.83 841,575 +0.66(+1.73%)
Nov 06, 2024 38.09 39.08 37.20 38.17 1,671,779 +1.71(+4.69%)
Nov 05, 2024 35.98 36.61 35.57 36.46 1,137,312 +0.90(+2.53%)
Nov 04, 2024 35.79 36.31 35.51 35.56 997,578 -0.37(-1.03%)
Nov 01, 2024 36.42 37.14 35.89 35.93 1,269,128 -0.33(-0.91%)
Oct 31, 2024 36.72 37.46 36.25 36.26 642,102 -0.42(-1.15%)
Oct 30, 2024 36.70 37.18 36.61 36.68 419,505 -0.02(-0.05%)
Oct 29, 2024 37.06 37.06 36.00 36.70 630,198 -0.41(-1.10%)
Oct 28, 2024 36.97 37.46 36.86 37.11 916,747 -0.44(-1.17%)
Oct 25, 2024 37.83 38.36 37.43 37.55 651,491 +0.04(+0.11%)
Oct 24, 2024 37.02 37.72 36.64 37.51 788,570 +0.60(+1.63%)
Oct 23, 2024 36.76 37.62 36.64 36.91 1,267,059 -0.12(-0.32%)
Oct 22, 2024 37.45 37.45 36.94 37.03 576,903 -0.42(-1.12%)
Oct 21, 2024 38.22 38.24 37.42 37.45 825,880 -0.32(-0.85%)
Oct 18, 2024 38.28 38.35 37.61 37.77 594,048 -0.52(-1.36%)
Oct 17, 2024 38.54 39.24 38.29 38.29 616,572 -0.14(-0.36%)
Oct 16, 2024 38.33 38.79 38.11 38.43 1,014,436 +0.34(+0.89%)
Oct 15, 2024 38.55 38.89 38.06 38.09 849,503 -1.13(-2.88%)
Oct 14, 2024 38.84 39.40 38.52 39.22 638,774 +0.26(+0.67%)
Oct 11, 2024 38.00 39.04 37.59 38.96 1,135,594 +0.87(+2.28%)
Oct 10, 2024 38.15 38.54 37.88 38.09 514,338 -0.11(-0.29%)
Oct 09, 2024 38.24 38.53 37.84 38.20 790,558 -0.36(-0.93%)
Oct 08, 2024 38.36 38.67 38.03 38.56 641,182 -0.31(-0.80%)
Oct 07, 2024 38.78 39.02 38.48 38.87 662,229 +0.11(+0.28%)
Oct 04, 2024 39.00 39.10 38.51 38.76 1,141,293 -0.08(-0.21%)
Oct 03, 2024 38.73 38.96 38.28 38.84 2,394,030 -0.01(-0.03%)
Oct 02, 2024 38.42 38.99 37.82 38.85 1,241,734 +0.59(+1.54%)
Oct 01, 2024 36.55 38.41 36.25 38.26 2,152,573 +1.50(+4.08%)
Sep 30, 2024 37.28 37.86 36.51 36.76 1,650,258 -0.74(-1.97%)
Sep 27, 2024 36.25 37.95 36.13 37.50 3,009,809 +1.91(+5.37%)
Sep 26, 2024 34.50 36.02 34.26 35.59 2,953,558 +0.70(+2.01%)
Sep 25, 2024 35.50 35.54 34.86 34.89 592,632 -0.76(-2.13%)
Sep 24, 2024 34.91 35.72 34.81 35.65 1,799,627 +1.13(+3.27%)
Sep 23, 2024 34.06 34.69 34.04 34.52 874,662 +0.41(+1.20%)
Sep 20, 2024 34.35 34.37 33.64 34.11 1,515,511 -0.27(-0.79%)
Sep 19, 2024 34.00 34.58 33.63 34.38 1,227,012 +1.78(+5.46%)
Sep 18, 2024 34.13 34.35 32.57 32.60 1,672,490 -0.86(-2.57%)
Sep 17, 2024 32.75 33.66 32.63 33.46 1,584,419 +1.04(+3.21%)
Sep 16, 2024 32.19 32.58 32.05 32.42 1,692,965 +0.54(+1.69%)
Sep 13, 2024 31.85 32.21 31.74 31.88 540,694 +0.44(+1.40%)
Sep 12, 2024 31.34 32.00 31.21 31.44 1,054,774 +0.27(+0.87%)
Sep 11, 2024 30.95 31.33 30.70 31.17 712,613 +0.15(+0.48%)
Sep 10, 2024 31.20 31.26 30.54 31.02 660,076 -0.08(-0.26%)
Sep 09, 2024 31.25 31.55 30.98 31.10 1,102,077 -0.05(-0.16%)
Sep 06, 2024 32.00 32.00 30.95 31.15 945,445 -0.89(-2.78%)
Sep 05, 2024 32.27 32.27 31.84 32.04 678,933 +0.05(+0.16%)
Sep 04, 2024 31.99 32.28 31.72 31.99 792,475 -0.05(-0.16%)
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.