Skip to main content

Golar Lng Ltd (NQ: GLNG )

30.70 -0.03 (-0.10%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.32 24.78 23.77 24.27 826,768 -0.07(-0.30%)
Aug 30, 2011 22.80 24.61 22.62 24.34 1,152,822 +0.96(+4.09%)
Aug 29, 2011 23.01 23.57 22.67 23.38 1,451,272 +1.18(+5.30%)
Aug 26, 2011 22.46 22.88 21.84 22.21 1,835,185 -0.57(-2.52%)
Aug 25, 2011 22.66 23.72 22.58 22.78 1,255,235 -0.03(-0.13%)
Aug 24, 2011 22.42 22.97 21.78 22.81 1,433,996 -0.09(-0.39%)
Aug 23, 2011 21.61 23.03 21.54 22.90 1,553,283 +1.11(+5.10%)
Aug 22, 2011 22.22 22.49 21.13 21.79 1,016,982 +0.09(+0.41%)
Aug 19, 2011 21.70 22.64 21.57 21.70 913,490 -0.40(-1.80%)
Aug 18, 2011 22.15 22.32 21.27 22.10 1,656,037 -1.91(-7.94%)
Aug 17, 2011 24.13 24.54 23.59 24.00 930,233 +0.24(+0.99%)
Aug 16, 2011 24.27 24.36 23.20 23.77 1,025,623 -0.71(-2.91%)
Aug 15, 2011 24.83 24.94 24.02 24.48 1,127,725 +0.68(+2.87%)
Aug 12, 2011 24.08 24.86 23.73 23.80 893,475 -0.57(-2.32%)
Aug 11, 2011 22.30 24.76 22.08 24.36 1,105,658 +2.47(+11.29%)
Aug 10, 2011 22.29 23.17 21.65 21.89 1,028,439 -0.07(-0.33%)
Aug 09, 2011 21.93 22.12 20.18 21.96 1,043,086 +1.44(+7.02%)
Aug 08, 2011 21.35 22.03 20.17 20.52 1,848,877 -2.46(-10.72%)
Aug 05, 2011 24.35 24.50 21.42 22.99 1,578,117 -1.85(-7.46%)
Aug 04, 2011 26.32 26.32 24.75 24.84 1,668,128 -2.61(-9.51%)
Aug 03, 2011 26.99 27.50 26.04 27.45 1,177,804 +0.42(+1.55%)
Aug 02, 2011 27.61 28.04 27.00 27.03 781,881 -1.07(-3.80%)
Aug 01, 2011 28.64 28.81 27.69 28.10 1,075,135 +0.05(+0.18%)
Jul 29, 2011 27.35 28.36 27.33 28.05 940,356 +0.18(+0.63%)
Jul 28, 2011 27.08 28.11 26.93 27.87 599,737 +0.44(+1.61%)
Jul 27, 2011 28.34 28.37 27.10 27.43 762,467 -1.17(-4.09%)
Jul 26, 2011 29.07 29.25 28.51 28.60 341,026 -0.21(-0.72%)
Jul 25, 2011 28.79 29.31 28.55 28.81 526,582 -0.15(-0.51%)
Jul 22, 2011 28.94 29.06 28.34 28.95 365,569 +0.23(+0.79%)
Jul 21, 2011 28.67 29.17 28.55 28.72 674,440 +0.18(+0.62%)
Jul 20, 2011 28.93 28.98 28.33 28.55 428,981 -0.25(-0.87%)
Jul 19, 2011 28.08 29.04 28.03 28.80 821,671 +1.10(+3.98%)
Jul 18, 2011 27.95 27.95 27.34 27.69 595,593 -0.45(-1.59%)
Jul 15, 2011 27.91 28.28 27.80 28.14 734,591 +0.28(+1.00%)
Jul 14, 2011 27.66 28.12 27.39 27.86 709,671 +0.10(+0.34%)
Jul 13, 2011 28.33 28.53 27.61 27.77 917,826 -0.01(-0.03%)
Jul 12, 2011 28.17 28.41 27.58 27.78 943,374 -0.77(-2.71%)
Jul 11, 2011 28.00 28.76 27.94 28.55 1,165,357 -0.13(-0.44%)
Jul 08, 2011 27.42 29.35 27.25 28.67 1,994,948 +0.75(+2.69%)
Jul 07, 2011 27.51 28.27 26.99 27.92 1,551,144 +0.11(+0.40%)
Jul 06, 2011 27.00 28.11 26.97 27.81 1,272,958 +0.49(+1.78%)
Jul 05, 2011 27.09 27.46 27.02 27.33 1,016,589 +0.70(+2.62%)
Jul 01, 2011 25.73 27.09 25.66 26.63 1,024,971 +0.96(+3.75%)
Jun 30, 2011 25.64 25.84 25.49 25.66 1,020,818 -0.10(-0.40%)
Jun 29, 2011 25.26 25.98 25.03 25.77 1,072,641 +1.11(+4.50%)
Jun 28, 2011 24.19 25.00 24.19 24.66 525,637 +0.51(+2.13%)
Jun 27, 2011 23.77 24.21 23.49 24.14 403,227 +0.46(+1.93%)
Jun 24, 2011 24.00 24.27 23.44 23.69 1,973,941 -0.35(-1.47%)
Jun 23, 2011 23.66 24.13 22.99 24.04 619,223 -0.24(-1.00%)
Jun 22, 2011 23.43 24.92 23.43 24.28 909,393 +0.71(+3.00%)
Jun 21, 2011 22.92 23.75 22.91 23.58 528,935 +0.76(+3.32%)
Jun 20, 2011 22.83 22.97 22.34 22.82 528,583 +0.06(+0.26%)
Jun 17, 2011 22.25 23.92 22.07 22.76 1,304,082 +0.41(+1.84%)
Jun 16, 2011 21.96 22.85 21.92 22.35 614,214 -0.06(-0.26%)
Jun 15, 2011 22.36 22.91 22.13 22.41 716,370 -0.49(-2.12%)
Jun 14, 2011 22.27 23.10 22.24 22.89 632,290 +0.63(+2.84%)
Jun 13, 2011 22.61 22.96 21.64 22.26 793,345 -0.45(-1.98%)
Jun 10, 2011 22.48 22.88 22.19 22.71 632,100 -0.17(-0.74%)
Jun 09, 2011 22.48 23.19 22.32 22.88 624,191 +0.44(+1.97%)
Jun 08, 2011 23.21 23.33 22.29 22.44 885,382 -1.06(-4.51%)
Jun 07, 2011 23.01 24.23 22.64 23.49 815,855 +0.87(+3.84%)
Jun 06, 2011 23.83 23.90 22.28 22.63 995,149 -1.14(-4.79%)
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.