December 15th, 2015

Golar Lng Ltd (NQ: GLNG )

11.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:51 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 11.20 11.32 10.69 11.03 2,776,763 -0.36(-3.16%)
Jan 22, 2021 11.25 11.50 10.94 11.39 2,043,400 -0.08(-0.70%)
Jan 21, 2021 11.95 12.00 11.40 11.47 2,465,307 -0.47(-3.94%)
Jan 20, 2021 12.15 12.24 11.80 11.94 1,832,815 -0.17(-1.40%)
Jan 19, 2021 12.41 12.46 11.75 12.11 2,103,268 +0.06(+0.50%)
Jan 15, 2021 12.51 12.57 11.65 12.05 3,535,800 -0.64(-5.04%)
Jan 14, 2021 13.00 13.05 12.33 12.69 2,880,598 +0.05(+0.40%)
Jan 13, 2021 15.09 15.12 12.60 12.64 10,367,511 +0.40(+3.27%)
Jan 12, 2021 11.08 12.29 11.08 12.24 2,939,421 +1.26(+11.48%)
Jan 11, 2021 10.94 11.12 10.73 10.98 1,312,049 -0.20(-1.79%)
Jan 08, 2021 11.50 11.71 10.86 11.18 2,143,200 -0.19(-1.67%)
Jan 07, 2021 10.22 11.56 10.20 11.37 2,854,351 +1.37(+13.70%)
Jan 06, 2021 10.14 10.26 9.580 10.00 1,773,880 +0.12(+1.16%)
Jan 05, 2021 10.06 10.43 9.740 9.885 1,792,716 -0.10(-0.95%)
Jan 04, 2021 9.830 10.31 9.660 9.980 1,510,636 +0.34(+3.53%)
Dec 31, 2020 9.640 9.640 9.640 850,084 +0.10(+1.05%)
Dec 30, 2020 9.290 9.650 9.290 9.540 850,084 +0.27(+2.91%)
Dec 29, 2020 9.569 9.569 8.910 9.270 1,206,503 -0.05(-0.54%)
Dec 28, 2020 9.450 9.540 9.240 9.320 962,438 +0.01(+0.11%)
Dec 24, 2020 9.330 9.410 9.145 9.310 404,700 +0.01(+0.11%)
Dec 23, 2020 8.860 9.400 8.850 9.300 1,306,491 +0.52(+5.92%)
Dec 22, 2020 8.900 8.910 8.650 8.780 942,141 -0.07(-0.79%)
Dec 21, 2020 9.060 9.080 8.650 8.850 1,593,871 -0.43(-4.63%)
Dec 18, 2020 9.370 9.490 9.160 9.280 1,490,200 -0.04(-0.43%)
Dec 17, 2020 9.430 9.510 9.210 9.320 1,117,035 -0.01(-0.11%)
Dec 16, 2020 9.740 9.770 9.100 9.330 4,414,115 -0.44(-4.50%)
Dec 15, 2020 9.440 9.860 9.230 9.770 1,496,543 +0.40(+4.32%)
Dec 14, 2020 9.850 10.14 9.310 9.365 1,381,339 -0.21(-2.24%)
Dec 11, 2020 9.790 9.890 9.328 9.580 1,300,000 -0.30(-3.04%)
Dec 10, 2020 9.220 10.35 9.220 9.880 2,169,414 +0.59(+6.35%)
Dec 09, 2020 9.340 9.560 8.840 9.290 2,453,465 +0.16(+1.75%)
Dec 08, 2020 9.050 9.670 9.030 9.130 2,431,432 +0.08(+0.88%)
Dec 07, 2020 9.380 9.440 9.010 9.050 1,340,038 -0.30(-3.21%)
Dec 04, 2020 8.750 9.400 8.700 9.350 3,794,800 +0.81(+9.48%)
Dec 03, 2020 8.700 8.750 8.420 8.540 5,851,328 -0.84(-8.96%)
Dec 02, 2020 8.690 9.510 8.450 9.380 998,975 +0.68(+7.82%)
Dec 01, 2020 9.420 9.860 8.650 8.700 1,609,537 -0.40(-4.40%)
Nov 30, 2020 9.960 10.00 9.080 9.100 1,383,043 -0.86(-8.63%)
Nov 27, 2020 10.10 10.25 9.640 9.960 871,600 -0.34(-3.30%)
Nov 25, 2020 10.02 10.40 9.730 10.30 1,025,800 +0.30(+3.00%)
Nov 24, 2020 10.02 10.56 9.760 10.00 1,968,702 +0.02(+0.20%)
Nov 23, 2020 9.680 10.24 9.540 9.980 3,028,383 +0.49(+5.16%)
Nov 20, 2020 9.570 9.665 9.330 9.490 788,000 -0.22(-2.27%)
Nov 19, 2020 9.000 9.770 8.640 9.710 2,116,975 +0.80(+8.98%)
Nov 18, 2020 9.120 9.330 8.890 8.910 1,988,577 -0.23(-2.52%)
Nov 17, 2020 8.980 9.290 8.730 9.140 814,706 +0.07(+0.77%)
Nov 16, 2020 9.010 9.140 8.770 9.070 1,361,114 +0.38(+4.37%)
Nov 13, 2020 8.420 8.990 8.350 8.690 856,900 +0.34(+4.07%)
Nov 12, 2020 9.090 9.160 8.260 8.350 1,517,369 -0.83(-9.04%)
Nov 11, 2020 9.210 9.220 8.840 9.180 729,079 +0.14(+1.55%)
Nov 10, 2020 9.350 9.350 8.825 9.040 1,238,957 -0.03(-0.33%)
Nov 09, 2020 8.800 9.460 8.600 9.070 2,198,520 +1.20(+15.25%)
Nov 06, 2020 8.210 8.370 7.840 7.870 540,100 -0.31(-3.79%)
Nov 05, 2020 7.960 8.460 7.860 8.180 688,097 +0.40(+5.14%)
Nov 04, 2020 7.890 7.920 7.520 7.780 816,591 -0.11(-1.39%)
Nov 03, 2020 7.920 8.210 7.740 7.890 988,695 +0.15(+1.94%)
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.