NasdaqGS - Nasdaq Real Time Price • USD
Golar LNG Limited (GLNG)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 25.18 | 753,400 |
Apr 23, 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 25.54 | 491,900 |
Apr 22, 2024 | 25.08 | 25.49 | 24.88 | 25.29 | 25.29 | 919,800 |
Apr 19, 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 25.17 | 730,800 |
Apr 18, 2024 | 24.77 | 24.99 | 24.57 | 24.69 | 24.69 | 456,200 |
Apr 17, 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 24.77 | 546,700 |
Apr 16, 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 24.74 | 604,500 |
Apr 15, 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 24.85 | 933,700 |
Apr 12, 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 24.97 | 845,800 |
Apr 11, 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 25.38 | 832,200 |
Apr 10, 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 25.42 | 886,200 |
Apr 9, 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 25.16 | 817,200 |
Apr 8, 2024 | 25.38 | 25.56 | 25.23 | 25.40 | 25.40 | 994,200 |
Apr 5, 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 25.43 | 1,270,300 |
Apr 4, 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 25.37 | 1,874,700 |
Apr 3, 2024 | 24.33 | 25.21 | 24.22 | 25.12 | 25.12 | 1,801,100 |
Apr 2, 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 24.48 | 867,600 |
Apr 1, 2024 | 24.00 | 24.33 | 23.74 | 24.13 | 24.13 | 876,000 |
Mar 28, 2024 | 23.83 | 24.16 | 23.71 | 24.06 | 24.06 | 783,300 |
Mar 27, 2024 | 23.55 | 23.79 | 23.47 | 23.79 | 23.79 | 573,500 |
Mar 26, 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 23.52 | 910,500 |
Mar 25, 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 23.73 | 548,000 |
Mar 22, 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 23.98 | 627,000 |
Mar 21, 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 24.45 | 870,900 |
Mar 20, 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 24.56 | 1,705,500 |
Mar 19, 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 24.11 | 1,681,900 |
Mar 18, 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 23.83 | 1,720,400 |
Mar 15, 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 23.54 | 2,350,000 |
Mar 14, 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 23.64 | 1,646,300 |
Mar 13, 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 23.66 | 2,251,200 |
Mar 12, 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 23.24 | 4,405,200 |
Mar 11, 2024 | 0.25 Dividend | |||||
Mar 11, 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 21.37 | 1,568,900 |
Mar 8, 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 20.98 | 1,302,000 |
Mar 7, 2024 | 21.37 | 21.43 | 21.03 | 21.09 | 20.84 | 1,678,100 |
Mar 6, 2024 | 21.08 | 21.56 | 20.99 | 21.28 | 21.03 | 1,904,000 |
Mar 5, 2024 | 20.48 | 21.06 | 20.38 | 20.97 | 20.72 | 1,290,600 |
Mar 4, 2024 | 20.65 | 20.73 | 20.38 | 20.51 | 20.27 | 1,383,400 |
Mar 1, 2024 | 20.63 | 21.50 | 20.59 | 20.78 | 20.54 | 1,971,300 |
Feb 29, 2024 | 21.48 | 21.76 | 19.94 | 20.29 | 20.05 | 4,042,700 |
Feb 28, 2024 | 21.04 | 21.27 | 20.83 | 21.21 | 20.96 | 1,034,200 |
Feb 27, 2024 | 21.32 | 21.32 | 21.01 | 21.16 | 20.91 | 706,900 |
Feb 26, 2024 | 21.20 | 21.35 | 20.92 | 21.15 | 20.90 | 832,200 |
Feb 23, 2024 | 21.31 | 21.42 | 21.14 | 21.25 | 21.00 | 677,500 |
Feb 22, 2024 | 21.40 | 21.59 | 21.19 | 21.48 | 21.23 | 675,800 |
Feb 21, 2024 | 21.22 | 21.68 | 21.14 | 21.59 | 21.34 | 619,800 |
Feb 20, 2024 | 21.27 | 21.37 | 21.06 | 21.19 | 20.94 | 645,800 |
Feb 16, 2024 | 21.39 | 21.43 | 21.21 | 21.25 | 21.00 | 705,300 |
Feb 15, 2024 | 21.18 | 21.49 | 21.09 | 21.40 | 21.15 | 887,500 |
Feb 14, 2024 | 21.25 | 21.29 | 21.01 | 21.19 | 20.94 | 955,100 |
Feb 13, 2024 | 21.55 | 21.55 | 20.95 | 21.02 | 20.77 | 1,082,000 |
Feb 12, 2024 | 21.48 | 21.89 | 21.39 | 21.75 | 21.49 | 1,080,100 |
Feb 9, 2024 | 21.45 | 21.58 | 21.22 | 21.29 | 21.04 | 881,900 |
Feb 8, 2024 | 21.54 | 21.62 | 21.35 | 21.45 | 21.20 | 1,339,600 |
Feb 7, 2024 | 21.79 | 21.83 | 21.49 | 21.60 | 21.35 | 1,013,200 |
Feb 6, 2024 | 21.20 | 21.81 | 21.20 | 21.67 | 21.41 | 1,389,600 |
Feb 5, 2024 | 21.45 | 21.45 | 21.08 | 21.16 | 20.91 | 1,005,200 |
Feb 2, 2024 | 21.92 | 22.01 | 21.53 | 21.69 | 21.43 | 788,600 |
Feb 1, 2024 | 21.95 | 22.39 | 21.81 | 22.01 | 21.75 | 1,156,100 |
Jan 31, 2024 | 22.40 | 22.58 | 21.75 | 21.81 | 21.55 | 1,478,600 |
Jan 30, 2024 | 22.30 | 22.71 | 22.30 | 22.56 | 22.29 | 1,817,500 |
Jan 29, 2024 | 22.82 | 22.83 | 22.30 | 22.52 | 22.25 | 1,218,300 |
Jan 26, 2024 | 22.48 | 22.99 | 22.46 | 22.85 | 22.58 | 1,149,200 |
Jan 25, 2024 | 22.62 | 22.62 | 22.04 | 22.35 | 22.09 | 658,800 |
Jan 24, 2024 | 22.32 | 22.46 | 22.09 | 22.36 | 22.10 | 1,205,100 |
Jan 23, 2024 | 21.89 | 22.31 | 21.89 | 22.06 | 21.80 | 566,700 |
Jan 22, 2024 | 21.99 | 22.02 | 21.69 | 21.99 | 21.73 | 929,000 |
Jan 19, 2024 | 21.97 | 22.03 | 21.77 | 21.86 | 21.60 | 722,800 |
Jan 18, 2024 | 22.10 | 22.13 | 21.80 | 21.96 | 21.70 | 926,900 |
Jan 17, 2024 | 21.97 | 22.19 | 21.84 | 22.07 | 21.81 | 1,520,300 |
Jan 16, 2024 | 22.97 | 23.01 | 22.25 | 22.27 | 22.01 | 1,508,400 |
Jan 12, 2024 | 23.01 | 23.40 | 22.92 | 23.04 | 22.77 | 496,100 |
Jan 11, 2024 | 22.97 | 22.97 | 22.52 | 22.79 | 22.52 | 751,100 |
Jan 10, 2024 | 23.15 | 23.38 | 22.85 | 23.02 | 22.75 | 711,100 |
Jan 9, 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 22.92 | 549,400 |
Jan 8, 2024 | 22.78 | 23.27 | 22.57 | 23.25 | 22.98 | 710,900 |
Jan 5, 2024 | 23.13 | 23.22 | 22.87 | 23.09 | 22.82 | 938,600 |
Jan 4, 2024 | 23.33 | 23.44 | 23.07 | 23.10 | 22.83 | 833,800 |
Jan 3, 2024 | 23.14 | 23.62 | 23.06 | 23.24 | 22.97 | 801,600 |
Jan 2, 2024 | 23.08 | 23.40 | 23.00 | 23.29 | 23.02 | 774,200 |
Dec 29, 2023 | 23.19 | 23.22 | 22.87 | 22.99 | 22.72 | 675,000 |
Dec 28, 2023 | 23.09 | 23.23 | 23.03 | 23.21 | 22.94 | 590,800 |
Dec 27, 2023 | 23.38 | 23.44 | 23.02 | 23.15 | 22.88 | 655,800 |
Dec 26, 2023 | 23.43 | 23.48 | 23.06 | 23.44 | 23.16 | 521,500 |
Dec 22, 2023 | 23.13 | 23.31 | 23.02 | 23.30 | 23.03 | 769,300 |
Dec 21, 2023 | 22.40 | 23.03 | 22.37 | 23.03 | 22.76 | 883,900 |
Dec 20, 2023 | 22.43 | 22.85 | 22.32 | 22.39 | 22.13 | 1,346,000 |
Dec 19, 2023 | 21.66 | 22.28 | 21.45 | 22.20 | 21.94 | 1,275,600 |
Dec 18, 2023 | 21.81 | 21.85 | 21.53 | 21.54 | 21.29 | 806,200 |
Dec 15, 2023 | 21.51 | 21.56 | 21.22 | 21.38 | 21.13 | 1,324,600 |
Dec 14, 2023 | 21.58 | 21.80 | 21.39 | 21.45 | 21.20 | 1,598,700 |
Dec 13, 2023 | 20.44 | 21.35 | 20.36 | 21.29 | 21.04 | 1,423,400 |
Dec 12, 2023 | 20.71 | 20.80 | 20.42 | 20.44 | 20.20 | 1,473,600 |
Dec 11, 2023 | 20.94 | 21.01 | 20.71 | 20.80 | 20.56 | 621,600 |
Dec 8, 2023 | 21.06 | 21.32 | 20.62 | 21.05 | 20.80 | 825,800 |
Dec 7, 2023 | 20.84 | 20.93 | 20.69 | 20.90 | 20.65 | 1,183,100 |
Dec 6, 2023 | 21.00 | 21.28 | 20.77 | 20.78 | 20.54 | 1,004,700 |
Dec 5, 2023 | 21.43 | 21.55 | 20.96 | 20.97 | 20.72 | 720,500 |
Dec 4, 2023 | 21.40 | 21.57 | 21.24 | 21.41 | 21.16 | 589,200 |
Dec 1, 2023 | 21.40 | 21.84 | 21.02 | 21.59 | 21.34 | 876,200 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 21.42 | 21.79 | 21.38 | 21.53 | 21.28 | 816,700 |
Nov 29, 2023 | 21.71 | 21.86 | 21.53 | 21.60 | 21.10 | 909,500 |
Nov 28, 2023 | 21.77 | 22.34 | 21.54 | 21.65 | 21.15 | 936,500 |
Nov 27, 2023 | 21.47 | 21.77 | 21.23 | 21.72 | 21.22 | 1,213,900 |
Nov 24, 2023 | 21.40 | 21.94 | 21.39 | 21.49 | 20.99 | 852,700 |
Nov 22, 2023 | 20.75 | 21.65 | 20.22 | 21.40 | 20.90 | 1,768,300 |
Nov 21, 2023 | 21.87 | 22.01 | 20.67 | 20.75 | 20.27 | 2,021,800 |
Nov 20, 2023 | 22.34 | 22.87 | 21.88 | 21.99 | 21.48 | 1,459,000 |
Nov 17, 2023 | 21.93 | 22.24 | 21.79 | 22.03 | 21.52 | 1,691,300 |
Nov 16, 2023 | 22.14 | 22.20 | 21.56 | 21.74 | 21.24 | 988,700 |
Nov 15, 2023 | 22.46 | 22.82 | 22.24 | 22.26 | 21.74 | 968,800 |
Nov 14, 2023 | 22.50 | 22.61 | 22.16 | 22.56 | 22.04 | 1,009,500 |
Nov 13, 2023 | 21.90 | 22.35 | 21.90 | 22.23 | 21.71 | 484,800 |
Nov 10, 2023 | 21.90 | 22.13 | 21.88 | 22.01 | 21.50 | 468,100 |
Nov 9, 2023 | 22.13 | 22.23 | 21.79 | 21.81 | 21.30 | 1,191,700 |
Nov 8, 2023 | 22.24 | 22.28 | 21.89 | 21.99 | 21.48 | 1,028,800 |
Nov 7, 2023 | 22.63 | 22.63 | 22.14 | 22.21 | 21.69 | 1,564,500 |
Nov 6, 2023 | 23.23 | 23.24 | 22.81 | 22.90 | 22.37 | 1,104,700 |
Nov 3, 2023 | 23.40 | 23.40 | 22.64 | 23.07 | 22.53 | 781,400 |
Nov 2, 2023 | 22.47 | 23.21 | 22.38 | 23.20 | 22.66 | 1,262,300 |
Nov 1, 2023 | 22.43 | 22.76 | 22.30 | 22.46 | 21.94 | 413,800 |
Oct 31, 2023 | 22.41 | 22.68 | 22.21 | 22.43 | 21.91 | 714,200 |
Oct 30, 2023 | 22.68 | 22.82 | 22.18 | 22.41 | 21.89 | 572,000 |
Oct 27, 2023 | 22.93 | 22.95 | 22.39 | 22.44 | 21.92 | 769,000 |
Oct 26, 2023 | 22.99 | 23.09 | 22.67 | 22.93 | 22.40 | 1,059,200 |
Oct 25, 2023 | 23.47 | 23.65 | 22.98 | 23.04 | 22.51 | 1,084,300 |
Oct 24, 2023 | 23.51 | 23.76 | 23.47 | 23.59 | 23.04 | 1,021,100 |
Oct 23, 2023 | 23.38 | 23.63 | 23.10 | 23.47 | 22.93 | 644,900 |
Oct 20, 2023 | 23.38 | 23.67 | 23.17 | 23.55 | 23.00 | 903,300 |
Oct 19, 2023 | 23.90 | 23.95 | 23.28 | 23.28 | 22.74 | 968,900 |
Oct 18, 2023 | 24.15 | 24.34 | 23.98 | 24.21 | 23.65 | 786,400 |
Oct 17, 2023 | 24.00 | 24.39 | 23.55 | 24.22 | 23.66 | 601,200 |
Oct 16, 2023 | 24.18 | 24.18 | 23.67 | 24.07 | 23.51 | 678,400 |
Oct 13, 2023 | 23.99 | 24.24 | 23.88 | 24.09 | 23.53 | 817,400 |
Oct 12, 2023 | 23.88 | 23.88 | 23.54 | 23.68 | 23.13 | 465,800 |
Oct 11, 2023 | 23.71 | 23.83 | 23.46 | 23.70 | 23.15 | 469,400 |
Oct 10, 2023 | 23.77 | 24.01 | 23.65 | 23.94 | 23.38 | 854,300 |
Oct 9, 2023 | 23.29 | 23.84 | 23.20 | 23.67 | 23.12 | 947,100 |
Oct 6, 2023 | 22.70 | 22.96 | 22.45 | 22.78 | 22.25 | 657,800 |
Oct 5, 2023 | 21.91 | 22.66 | 21.91 | 22.63 | 22.10 | 767,400 |
Oct 4, 2023 | 22.93 | 23.02 | 21.85 | 22.06 | 21.55 | 955,900 |
Oct 3, 2023 | 23.16 | 23.20 | 22.52 | 23.08 | 22.54 | 982,700 |
Oct 2, 2023 | 24.26 | 24.27 | 23.23 | 23.34 | 22.80 | 947,500 |
Sep 29, 2023 | 23.94 | 24.36 | 23.87 | 24.26 | 23.70 | 953,200 |
Sep 28, 2023 | 23.67 | 23.93 | 23.53 | 23.83 | 23.28 | 795,900 |
Sep 27, 2023 | 23.60 | 23.83 | 23.48 | 23.61 | 23.06 | 1,077,700 |
Sep 26, 2023 | 23.26 | 23.62 | 23.12 | 23.39 | 22.85 | 1,220,000 |
Sep 25, 2023 | 23.12 | 23.50 | 22.98 | 23.45 | 22.91 | 837,300 |
Sep 22, 2023 | 23.15 | 23.34 | 22.98 | 23.13 | 22.59 | 756,600 |
Sep 21, 2023 | 23.20 | 23.40 | 22.97 | 23.07 | 22.53 | 475,300 |
Sep 20, 2023 | 23.34 | 23.51 | 23.21 | 23.23 | 22.69 | 480,200 |
Sep 19, 2023 | 24.00 | 24.14 | 23.29 | 23.36 | 22.82 | 798,900 |
Sep 18, 2023 | 23.83 | 24.09 | 23.62 | 23.85 | 23.30 | 723,900 |
Sep 15, 2023 | 23.90 | 24.10 | 23.72 | 23.77 | 23.22 | 826,800 |
Sep 14, 2023 | 23.89 | 24.19 | 23.79 | 23.91 | 23.35 | 534,900 |
Sep 13, 2023 | 23.89 | 24.01 | 23.51 | 23.62 | 23.07 | 672,800 |
Sep 12, 2023 | 23.37 | 23.90 | 23.30 | 23.87 | 23.32 | 1,063,800 |
Sep 11, 2023 | 22.70 | 24.01 | 22.70 | 23.22 | 22.68 | 1,375,600 |
Sep 8, 2023 | 22.79 | 22.79 | 22.25 | 22.60 | 22.08 | 1,193,100 |
Sep 7, 2023 | 22.78 | 22.93 | 22.53 | 22.58 | 22.06 | 661,900 |
Sep 6, 2023 | 22.65 | 22.94 | 22.56 | 22.80 | 22.27 | 688,900 |
Sep 5, 2023 | 22.88 | 23.27 | 22.26 | 22.60 | 22.08 | 778,300 |
Sep 1, 2023 | 22.39 | 22.92 | 22.30 | 22.88 | 22.35 | 776,300 |
Aug 31, 2023 | 22.16 | 22.52 | 21.85 | 22.10 | 21.59 | 1,029,800 |
Aug 30, 2023 | 21.77 | 22.20 | 21.67 | 22.09 | 21.58 | 593,300 |
Aug 29, 2023 | 21.77 | 21.94 | 21.61 | 21.84 | 21.33 | 426,100 |
Aug 28, 2023 | 21.63 | 22.02 | 21.52 | 21.69 | 21.19 | 465,600 |
Aug 25, 2023 | 21.37 | 21.66 | 21.18 | 21.51 | 21.01 | 659,900 |
Aug 24, 2023 | 21.71 | 21.77 | 21.25 | 21.31 | 20.82 | 923,800 |
Aug 23, 2023 | 21.93 | 22.10 | 21.55 | 21.70 | 21.20 | 1,090,600 |
Aug 22, 2023 | 22.25 | 22.39 | 22.04 | 22.09 | 21.58 | 465,700 |
Aug 21, 2023 | 22.00 | 22.28 | 21.88 | 22.22 | 21.70 | 597,500 |
Aug 18, 2023 | 0.25 Dividend | |||||
Aug 18, 2023 | 21.73 | 22.00 | 21.63 | 21.87 | 21.36 | 767,600 |
Aug 17, 2023 | 22.27 | 22.39 | 22.12 | 22.20 | 21.44 | 749,600 |
Aug 16, 2023 | 22.04 | 22.52 | 21.86 | 22.12 | 21.36 | 956,300 |
Aug 15, 2023 | 22.11 | 22.72 | 22.07 | 22.39 | 21.62 | 693,500 |
Aug 14, 2023 | 22.40 | 22.51 | 22.05 | 22.31 | 21.55 | 1,302,200 |
Aug 11, 2023 | 22.91 | 23.43 | 22.33 | 22.40 | 21.63 | 1,378,100 |
Aug 10, 2023 | 24.33 | 24.34 | 22.96 | 22.97 | 22.18 | 2,444,800 |
Aug 9, 2023 | 24.25 | 25.06 | 24.24 | 24.48 | 23.64 | 1,690,600 |
Aug 8, 2023 | 23.76 | 24.34 | 23.46 | 24.14 | 23.31 | 856,800 |
Aug 7, 2023 | 24.37 | 24.49 | 24.00 | 24.14 | 23.31 | 561,400 |
Aug 4, 2023 | 24.25 | 24.54 | 24.15 | 24.24 | 23.41 | 574,200 |
Aug 3, 2023 | 23.78 | 24.42 | 23.73 | 24.13 | 23.30 | 647,600 |
Aug 2, 2023 | 23.88 | 23.88 | 23.55 | 23.78 | 22.97 | 454,500 |
Aug 1, 2023 | 24.02 | 24.05 | 23.64 | 23.99 | 23.17 | 437,800 |
Jul 31, 2023 | 24.03 | 24.29 | 23.92 | 24.12 | 23.29 | 811,100 |
Jul 28, 2023 | 23.59 | 23.92 | 23.54 | 23.87 | 23.05 | 450,100 |
Jul 27, 2023 | 23.94 | 23.98 | 23.47 | 23.62 | 22.81 | 448,700 |
Jul 26, 2023 | 23.44 | 23.94 | 23.39 | 23.84 | 23.02 | 600,200 |
Jul 25, 2023 | 23.69 | 23.98 | 23.59 | 23.74 | 22.93 | 647,400 |
Jul 24, 2023 | 23.85 | 24.22 | 23.84 | 23.87 | 23.05 | 739,200 |
Jul 21, 2023 | 24.18 | 24.18 | 23.71 | 23.94 | 23.12 | 724,400 |
Jul 20, 2023 | 24.04 | 24.19 | 23.89 | 24.05 | 23.23 | 654,700 |
Jul 19, 2023 | 23.86 | 24.32 | 23.58 | 23.98 | 23.16 | 1,401,600 |
Jul 18, 2023 | 23.49 | 23.92 | 23.31 | 23.65 | 22.84 | 633,400 |
Jul 17, 2023 | 23.38 | 23.69 | 23.23 | 23.52 | 22.72 | 712,400 |
Jul 14, 2023 | 23.57 | 23.58 | 23.10 | 23.45 | 22.65 | 1,022,000 |
Jul 13, 2023 | 23.50 | 23.82 | 23.31 | 23.61 | 22.80 | 1,198,100 |
Jul 12, 2023 | 23.15 | 23.68 | 22.76 | 23.51 | 22.71 | 1,991,500 |
Jul 11, 2023 | 22.63 | 22.98 | 22.43 | 22.90 | 22.12 | 801,000 |
Jul 10, 2023 | 22.37 | 22.50 | 21.96 | 22.47 | 21.70 | 779,300 |
Jul 7, 2023 | 21.31 | 22.40 | 21.31 | 22.30 | 21.54 | 824,100 |
Jul 6, 2023 | 21.60 | 21.66 | 20.86 | 21.25 | 20.52 | 1,080,500 |
Jul 5, 2023 | 20.10 | 21.97 | 19.70 | 21.72 | 20.98 | 3,208,800 |
Jul 3, 2023 | 20.15 | 20.38 | 20.00 | 20.06 | 19.37 | 568,800 |
Jun 30, 2023 | 20.09 | 20.27 | 19.91 | 20.17 | 19.48 | 861,300 |
Jun 29, 2023 | 19.88 | 20.16 | 19.75 | 19.95 | 19.27 | 1,206,500 |
Jun 28, 2023 | 20.00 | 20.01 | 19.62 | 19.73 | 19.05 | 1,071,300 |
Jun 27, 2023 | 20.13 | 20.20 | 19.87 | 19.98 | 19.30 | 1,464,900 |
Jun 26, 2023 | 20.28 | 20.53 | 20.14 | 20.14 | 19.45 | 600,600 |
Jun 23, 2023 | 20.51 | 20.67 | 20.21 | 20.28 | 19.59 | 1,008,700 |
Jun 22, 2023 | 20.98 | 20.99 | 20.60 | 20.74 | 20.03 | 613,800 |
Jun 21, 2023 | 21.19 | 21.42 | 21.16 | 21.22 | 20.49 | 1,219,200 |
Jun 20, 2023 | 21.55 | 21.55 | 21.06 | 21.27 | 20.54 | 1,012,300 |
Jun 16, 2023 | 21.78 | 21.78 | 21.38 | 21.60 | 20.86 | 1,216,700 |
Jun 15, 2023 | 21.65 | 21.83 | 21.48 | 21.63 | 20.89 | 1,048,100 |
Jun 14, 2023 | 21.80 | 22.03 | 21.38 | 21.66 | 20.92 | 823,500 |
Jun 13, 2023 | 21.89 | 22.12 | 21.59 | 21.73 | 20.99 | 964,000 |
Jun 12, 2023 | 22.08 | 22.23 | 21.64 | 21.68 | 20.94 | 864,900 |
Jun 9, 2023 | 0.25 Dividend | |||||
Jun 9, 2023 | 22.01 | 22.50 | 22.01 | 22.23 | 21.47 | 819,500 |
Jun 8, 2023 | 22.25 | 22.52 | 22.12 | 22.24 | 21.24 | 980,400 |
Jun 7, 2023 | 22.07 | 22.57 | 22.03 | 22.36 | 21.35 | 1,490,200 |
Jun 6, 2023 | 21.66 | 22.05 | 21.61 | 22.00 | 21.01 | 1,447,800 |
Jun 5, 2023 | 21.77 | 22.00 | 21.48 | 21.87 | 20.88 | 978,200 |
Jun 2, 2023 | 21.61 | 22.09 | 21.50 | 21.74 | 20.76 | 1,326,900 |
Jun 1, 2023 | 20.76 | 21.42 | 20.76 | 21.14 | 20.19 | 1,689,700 |
May 31, 2023 | 21.05 | 21.05 | 19.80 | 20.57 | 19.64 | 2,512,600 |
May 30, 2023 | 22.00 | 22.98 | 21.34 | 21.43 | 20.46 | 2,016,300 |
May 26, 2023 | 21.88 | 22.43 | 21.80 | 22.38 | 21.37 | 1,473,000 |
May 25, 2023 | 22.00 | 22.16 | 21.54 | 21.77 | 20.79 | 998,700 |
May 24, 2023 | 22.00 | 22.25 | 21.72 | 21.83 | 20.85 | 701,600 |
May 23, 2023 | 21.65 | 22.26 | 21.57 | 22.05 | 21.06 | 1,071,700 |
May 22, 2023 | 21.84 | 21.96 | 21.61 | 21.63 | 20.66 | 830,300 |
May 19, 2023 | 22.15 | 22.34 | 21.68 | 21.73 | 20.75 | 1,091,800 |
May 18, 2023 | 21.75 | 21.93 | 21.12 | 21.84 | 20.86 | 1,143,900 |
May 17, 2023 | 21.82 | 21.93 | 21.27 | 21.86 | 20.87 | 818,100 |
May 16, 2023 | 21.85 | 22.05 | 21.54 | 21.57 | 20.60 | 549,400 |
May 15, 2023 | 21.93 | 22.14 | 21.65 | 22.00 | 21.01 | 463,400 |
May 12, 2023 | 21.78 | 21.88 | 21.50 | 21.88 | 20.89 | 833,500 |
May 11, 2023 | 21.41 | 21.70 | 21.25 | 21.67 | 20.69 | 628,200 |
May 10, 2023 | 22.04 | 22.05 | 21.42 | 21.74 | 20.76 | 557,800 |
May 9, 2023 | 21.20 | 21.86 | 21.18 | 21.73 | 20.75 | 831,100 |
May 8, 2023 | 21.40 | 21.50 | 21.09 | 21.20 | 20.24 | 586,500 |
May 5, 2023 | 21.49 | 21.83 | 21.14 | 21.19 | 20.23 | 1,078,200 |
May 4, 2023 | 21.30 | 21.43 | 20.86 | 20.97 | 20.02 | 740,500 |
May 3, 2023 | 21.56 | 21.71 | 21.22 | 21.40 | 20.44 | 646,400 |
May 2, 2023 | 22.20 | 22.24 | 21.43 | 21.63 | 20.66 | 745,600 |
May 1, 2023 | 22.51 | 22.68 | 21.94 | 22.11 | 21.11 | 757,600 |
Apr 28, 2023 | 22.50 | 23.01 | 22.29 | 22.70 | 21.68 | 1,394,300 |
Apr 27, 2023 | 20.65 | 22.98 | 20.52 | 22.66 | 21.64 | 2,583,600 |
Apr 26, 2023 | 20.95 | 21.00 | 20.36 | 20.52 | 19.60 | 554,200 |
Apr 25, 2023 | 21.27 | 21.46 | 20.95 | 20.99 | 20.04 | 572,600 |
Related Tickers
INSW International Seaways, Inc.
53.58
-0.61%
FLNG FLEX LNG Ltd.
25.90
-0.23%
STNG Scorpio Tankers Inc.
70.84
+0.28%
CLCO Cool Company Ltd.
10.93
-1.26%
TK Teekay Corporation
7.30
+0.27%
EURN Euronav NV
16.42
-0.85%
TNP Tsakos Energy Navigation Limited
24.79
+0.20%
DLNG Dynagas LNG Partners LP
3.5500
-3.79%
ETRN Equitrans Midstream Corporation
13.44
+4.27%
DHT DHT Holdings, Inc.
11.28
-0.44%