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

Golar Lng Ltd (NQ: GLNG )

27.61 +1.06 (+4.01%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 10, 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 (%)
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%)
Aug 03, 2020 7.208 7.397 7.076 7.137 1,087,825 +0.04(+0.60%)
Jul 31, 2020 7.350 7.407 6.943 7.095 910,735 -0.35(-4.70%)
Jul 30, 2020 7.624 7.709 7.293 7.445 856,462 -0.41(-5.18%)
Jul 29, 2020 7.426 7.908 7.208 7.851 734,262 +0.50(+6.82%)
Jul 28, 2020 7.492 7.672 7.350 7.350 595,518 -0.21(-2.75%)
Jul 27, 2020 7.454 7.577 7.265 7.558 683,705 +0.16(+2.17%)
Jul 24, 2020 7.312 7.558 7.312 7.397 883,567 +0.02(+0.26%)
Jul 23, 2020 6.782 7.586 6.745 7.378 1,568,234 +0.55(+8.03%)
Jul 22, 2020 7.000 7.038 6.726 6.830 1,162,631 -0.27(-3.86%)
Jul 21, 2020 6.650 7.113 6.640 7.104 1,944,917 +0.49(+7.44%)
Jul 20, 2020 6.763 6.839 6.536 6.612 624,314 -0.17(-2.58%)
Jul 17, 2020 6.792 7.009 6.669 6.787 1,271,330 -0.07(-1.03%)
Jul 16, 2020 6.924 7.038 6.678 6.858 811,270 -0.14(-2.03%)
Jul 15, 2020 6.532 7.047 6.532 7.000 1,245,845 +0.64(+10.12%)
Jul 14, 2020 6.139 6.366 5.978 6.357 640,570 +0.18(+2.91%)
Jul 13, 2020 6.527 6.707 6.139 6.177 730,724 -0.16(-2.54%)
Jul 10, 2020 6.149 6.413 6.149 6.338 527,941 +0.17(+2.76%)
Jul 09, 2020 6.366 6.536 6.149 6.168 838,655 -0.22(-3.41%)
Jul 08, 2020 6.650 6.849 6.338 6.385 755,648 -0.27(-4.05%)
Jul 07, 2020 6.886 6.990 6.612 6.655 848,670 -0.34(-4.80%)
Jul 06, 2020 6.603 7.085 6.343 6.990 2,771,171 +0.53(+8.20%)
Jul 02, 2020 7.009 7.038 6.442 6.461 811,998 -0.34(-5.01%)
Jul 01, 2020 6.877 7.151 6.730 6.801 3,002,982 -0.05(-0.69%)
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%)
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.