Skip to main content

Golar Lng Ltd (NQ: GLNG )

27.42 -0.72 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.96 32.37 31.75 32.27 439,143 -0.02(-0.05%)
Jan 30, 2013 32.43 32.66 32.14 32.29 975,001 -0.21(-0.65%)
Jan 29, 2013 31.65 32.59 31.44 32.50 564,550 +0.69(+2.18%)
Jan 28, 2013 31.96 32.02 31.44 31.81 238,159 -0.01(-0.02%)
Jan 25, 2013 31.41 32.04 31.30 31.81 739,755 +0.74(+2.38%)
Jan 24, 2013 30.81 31.30 30.79 31.08 332,709 +0.25(+0.82%)
Jan 23, 2013 31.09 31.14 30.77 30.82 919,222 -0.34(-1.08%)
Jan 22, 2013 31.00 31.31 30.85 31.16 1,116,350 +0.24(+0.76%)
Jan 18, 2013 30.78 31.02 30.50 30.93 537,767 +0.02(+0.05%)
Jan 17, 2013 30.66 31.06 30.60 30.91 659,351 +0.58(+1.92%)
Jan 16, 2013 30.04 30.66 30.04 30.33 609,302 +0.11(+0.36%)
Jan 15, 2013 29.80 30.25 29.80 30.22 504,430 +0.24(+0.81%)
Jan 14, 2013 29.86 29.97 29.68 29.97 792,007 +0.17(+0.55%)
Jan 11, 2013 29.87 30.05 29.68 29.81 548,423 -0.09(-0.32%)
Jan 10, 2013 29.88 29.99 29.72 29.90 478,120 +0.08(+0.26%)
Jan 09, 2013 29.74 29.87 29.57 29.83 517,823 +0.20(+0.69%)
Jan 08, 2013 29.66 29.69 29.42 29.62 560,434 +0.01(+0.03%)
Jan 07, 2013 29.88 29.90 29.57 29.61 494,710 -0.26(-0.87%)
Jan 04, 2013 29.94 30.10 29.70 29.87 535,400 +0.08(+0.26%)
Jan 03, 2013 30.27 30.27 29.68 29.79 673,268 -0.42(-1.38%)
Jan 02, 2013 29.75 30.23 29.51 30.21 552,501 +1.35(+4.69%)
Dec 31, 2012 28.58 29.06 28.36 28.86 727,342 +0.48(+1.69%)
Dec 28, 2012 28.48 28.67 28.21 28.38 288,654 -0.29(-1.01%)
Dec 27, 2012 28.77 29.70 28.31 28.67 239,897 +0.16(+0.55%)
Dec 26, 2012 29.00 29.05 28.36 28.51 522,101 -0.26(-0.90%)
Dec 24, 2012 29.05 29.58 28.69 28.77 385,964 -0.47(-1.61%)
Dec 21, 2012 29.52 29.91 28.95 29.24 605,814 -0.74(-2.46%)
Dec 20, 2012 29.77 30.03 29.60 29.98 327,386 +0.14(+0.47%)
Dec 19, 2012 29.87 30.22 29.67 29.84 566,349 +0.03(+0.10%)
Dec 18, 2012 28.98 29.87 28.69 29.81 846,091 +1.16(+4.03%)
Dec 17, 2012 28.58 28.69 28.02 28.65 579,654 -0.02(-0.05%)
Dec 14, 2012 28.80 29.13 28.20 28.67 603,359 -0.24(-0.84%)
Dec 13, 2012 28.95 29.29 28.87 28.91 529,506 -0.14(-0.49%)
Dec 12, 2012 29.65 29.65 28.84 29.05 528,729 -0.63(-2.12%)
Dec 11, 2012 29.39 29.82 29.34 29.68 346,221 +0.15(+0.51%)
Dec 10, 2012 29.58 29.76 29.48 29.53 525,737 +0.01(+0.03%)
Dec 07, 2012 29.18 29.74 29.09 29.53 470,794 +0.41(+1.40%)
Dec 06, 2012 29.51 29.56 28.57 29.12 561,698 -0.20(-0.70%)
Dec 05, 2012 29.79 30.65 29.23 29.32 571,033 +0.19(+0.65%)
Dec 04, 2012 29.23 29.36 28.93 29.13 444,532 -0.90(-2.99%)
Nov 30, 2012 29.98 30.16 29.81 30.03 578,007 +0.05(+0.18%)
Nov 29, 2012 30.30 30.74 29.65 29.98 1,210,769 -0.06(-0.20%)
Nov 28, 2012 29.93 30.05 28.49 30.04 1,147,411 +0.05(+0.15%)
Nov 27, 2012 30.22 30.62 29.96 29.99 790,829 -0.28(-0.94%)
Nov 26, 2012 30.41 30.43 29.64 30.28 457,001 -0.38(-1.23%)
Nov 23, 2012 30.66 31.11 30.56 30.66 177,193 +0.02(+0.05%)
Nov 21, 2012 30.93 30.93 30.30 30.64 352,321 -0.10(-0.32%)
Nov 20, 2012 30.65 30.85 30.20 30.74 492,392 -0.05(-0.17%)
Nov 19, 2012 30.27 30.82 30.27 30.79 829,616 +0.97(+3.25%)
Nov 16, 2012 29.37 29.92 28.60 29.83 810,334 +0.45(+1.51%)
Nov 15, 2012 29.96 30.08 28.90 29.38 826,566 -0.60(-2.00%)
Nov 14, 2012 29.84 30.33 29.74 29.98 1,062,392 +0.18(+0.62%)
Nov 13, 2012 30.20 30.36 29.76 29.79 798,969 -0.56(-1.85%)
Nov 12, 2012 30.83 31.72 30.32 30.36 806,779 -0.38(-1.25%)
Nov 09, 2012 30.64 30.94 30.38 30.74 506,129 -0.11(-0.35%)
Nov 08, 2012 31.26 31.42 30.74 30.85 372,994 -0.58(-1.83%)
Nov 07, 2012 31.82 31.82 30.89 31.42 488,603 -0.71(-2.20%)
Nov 06, 2012 33.01 33.05 31.99 32.13 610,725 -0.51(-1.55%)
Nov 05, 2012 32.27 32.74 32.27 32.64 475,266 +0.07(+0.21%)
Nov 02, 2012 32.75 33.05 32.20 32.57 1,254,773 -0.32(-0.98%)
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.