Stock Quote

Golar Lng Ltd (NQ: GLNG )

11.47 USD +0.14 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 11.40 11.51 11.27 11.47 514,580 +0.14(+1.24%)
Jul 28, 2021 11.22 11.56 11.11 11.33 660,936 +0.09(+0.80%)
Jul 27, 2021 11.32 11.36 10.90 11.24 925,797 -0.21(-1.83%)
Jul 26, 2021 11.49 11.79 11.32 11.45 863,986 +0.02(+0.17%)
Jul 23, 2021 11.80 11.80 11.21 11.43 801,129 -0.28(-2.39%)
Jul 22, 2021 12.02 12.25 11.70 11.71 1,312,192 -0.59(-4.80%)
Jul 21, 2021 11.87 12.37 11.77 12.30 1,322,396 +0.57(+4.86%)
Jul 20, 2021 11.10 11.82 10.87 11.73 2,727,208 +0.79(+7.22%)
Jul 19, 2021 11.08 11.15 10.77 10.94 1,211,675 -0.52(-4.54%)
Jul 16, 2021 11.85 12.04 11.37 11.46 989,700 -0.33(-2.80%)
Jul 15, 2021 11.96 12.09 11.65 11.79 1,084,356 -0.13(-1.09%)
Jul 14, 2021 12.46 12.66 11.91 11.92 995,259 -0.46(-3.72%)
Jul 13, 2021 12.71 12.73 12.33 12.38 676,300 -0.40(-3.13%)
Jul 12, 2021 12.71 12.93 12.44 12.78 809,730 +0.00(+0.00%)
Jul 09, 2021 12.74 12.96 12.52 12.78 517,409 +0.15(+1.19%)
Jul 08, 2021 12.74 12.77 12.38 12.63 770,927 -0.34(-2.62%)
Jul 07, 2021 13.56 13.80 12.71 12.97 1,550,900 -0.64(-4.70%)
Jul 06, 2021 13.86 13.90 13.32 13.61 1,670,197 -0.18(-1.31%)
Jul 02, 2021 13.42 13.84 13.42 13.79 1,487,448 +0.37(+2.76%)
Jul 01, 2021 13.32 13.54 13.18 13.42 699,786 +0.17(+1.28%)
Jun 30, 2021 13.38 13.45 13.21 13.25 690,389 -0.08(-0.60%)
Jun 29, 2021 13.30 13.47 13.13 13.33 679,433 +0.08(+0.60%)
Jun 28, 2021 13.61 13.73 13.16 13.25 909,509 -0.44(-3.21%)
Jun 25, 2021 13.77 14.02 13.59 13.69 2,135,401 -0.05(-0.36%)
Jun 24, 2021 13.68 13.80 13.55 13.74 803,826 +0.13(+0.96%)
Jun 23, 2021 13.25 13.70 13.20 13.61 859,792 +0.42(+3.18%)
Jun 22, 2021 13.21 13.29 13.00 13.19 804,268 +0.03(+0.23%)
Jun 21, 2021 13.19 13.34 12.98 13.16 780,336 +0.22(+1.70%)
Jun 18, 2021 12.87 13.10 12.73 12.94 1,422,446 -0.28(-2.12%)
Jun 17, 2021 13.63 13.65 12.77 13.22 1,247,860 -0.34(-2.51%)
Jun 16, 2021 13.49 13.66 13.25 13.56 1,223,161 +0.05(+0.37%)
Jun 15, 2021 13.49 13.54 13.07 13.51 893,155 +0.09(+0.67%)
Jun 14, 2021 13.34 13.54 13.34 13.42 736,694 +0.11(+0.83%)
Jun 11, 2021 13.43 13.88 13.28 13.31 1,967,265 +0.31(+2.38%)
Jun 10, 2021 12.50 13.06 12.40 13.00 1,264,262 +0.61(+4.92%)
Jun 09, 2021 12.97 13.08 12.38 12.39 1,270,346 -0.56(-4.32%)
Jun 08, 2021 12.72 13.05 12.55 12.95 1,056,324 +0.28(+2.21%)
Jun 07, 2021 12.46 12.73 12.37 12.67 588,079 +0.27(+2.18%)
Jun 04, 2021 13.10 13.15 12.40 12.40 1,265,051 -0.49(-3.80%)
Jun 03, 2021 12.93 13.08 12.71 12.89 760,267 -0.16(-1.23%)
Jun 02, 2021 13.29 13.31 12.91 13.05 1,646,819 -0.16(-1.21%)
Jun 01, 2021 12.92 13.30 12.90 13.21 1,660,864 +0.51(+4.02%)
May 28, 2021 12.60 12.80 12.46 12.70 1,381,606 +0.14(+1.11%)
May 27, 2021 12.01 12.61 12.01 12.56 1,367,243 +0.57(+4.75%)
May 26, 2021 11.60 12.03 11.51 11.99 1,371,020 +0.39(+3.36%)
May 25, 2021 11.88 12.07 11.55 11.60 1,268,607 -0.17(-1.44%)
May 24, 2021 11.77 12.02 11.39 11.77 2,491,314 -0.09(-0.76%)
May 21, 2021 11.80 12.07 11.61 11.86 6,004,443 +0.33(+2.86%)
May 20, 2021 12.24 12.30 11.34 11.53 4,735,064 -0.17(-1.45%)
May 19, 2021 11.53 11.78 11.34 11.70 1,773,335 -0.03(-0.26%)
May 18, 2021 12.04 12.29 11.73 11.73 2,059,167 -0.19(-1.59%)
May 17, 2021 11.51 11.94 11.17 11.92 1,477,348 +0.30(+2.58%)
May 14, 2021 11.16 11.66 11.09 11.62 1,765,841 +0.59(+5.40%)
May 13, 2021 10.98 11.46 10.77 11.03 2,594,389 +0.05(+0.50%)
May 12, 2021 10.91 11.20 10.74 10.97 1,709,633 -0.01(-0.09%)
May 11, 2021 10.63 11.27 10.51 10.98 1,975,576 +0.11(+1.01%)
May 10, 2021 11.54 11.65 10.84 10.87 1,231,979 -0.58(-5.07%)
May 07, 2021 11.13 11.49 11.06 11.45 1,441,369 +0.24(+2.14%)
May 06, 2021 11.55 11.55 11.07 11.21 961,524 -0.34(-2.94%)
May 05, 2021 11.50 11.63 11.37 11.55 1,206,867 +0.07(+0.61%)
May 04, 2021 11.94 12.02 11.43 11.48 1,040,914 -0.41(-3.45%)
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.