Advertisement
Advertisement
U.S. Markets close in 1 hr 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.54-0.40 (-1.67%)
As of 02:43PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202224.1924.2723.2323.5423.54821,360
May 19, 202223.3024.4723.1923.9423.94981,300
May 18, 202224.0624.7523.1123.5723.571,349,900
May 17, 202224.7825.0023.3923.4323.431,230,200
May 16, 202223.7324.8923.7124.4524.452,037,400
May 13, 202222.7224.5722.5123.6123.611,377,100
May 12, 202222.0022.3320.8422.1722.171,388,000
May 11, 202222.7123.5022.1722.2322.231,172,600
May 10, 202221.8723.0321.7822.4922.491,417,000
May 09, 202223.1123.1121.0721.3521.353,418,300
May 06, 202224.5024.6123.5923.9323.931,350,700
May 05, 202224.8025.0023.3224.4524.451,277,100
May 04, 202224.3625.0023.6324.6524.651,583,600
May 03, 202222.3424.0222.3423.7523.751,340,200
May 02, 202222.0822.6021.5522.5022.50981,600
Apr 29, 202223.1423.4122.2922.3222.32947,500
Apr 28, 202223.1023.4122.1823.0823.081,010,400
Apr 27, 202222.5523.5822.2523.0623.061,298,500
Apr 26, 202221.9423.0721.8722.3822.381,698,700
Apr 25, 202221.8522.0921.1521.7921.792,686,900
Apr 22, 202223.3824.2322.7722.8422.841,600,900
Apr 21, 202224.6924.9423.2523.5223.521,224,400
Apr 20, 202225.3425.5824.4124.5524.551,092,100
Apr 19, 202225.6325.7724.9325.1625.16986,200
Apr 18, 202226.2226.3725.1725.7525.75962,800
Apr 14, 202225.6826.6025.6725.9925.991,675,200
Apr 13, 202225.6625.7824.7825.7025.701,185,500
Apr 12, 202224.6625.4924.6625.0325.031,023,900
Apr 11, 202224.0624.6223.3224.3724.371,425,800
Apr 08, 202224.6724.9924.2124.6024.60975,300
Apr 07, 202224.3925.2824.0924.5624.561,827,000
Apr 06, 202224.9625.1523.9124.0624.061,743,000
Apr 05, 202225.2425.5024.5024.7324.731,548,300
Apr 04, 202225.7325.7824.3224.7724.771,167,500
Apr 01, 202224.8726.2324.8425.0525.052,295,300
Mar 31, 202224.3525.6424.3424.7824.782,064,900
Mar 30, 202223.4825.2423.4524.7324.733,283,800
Mar 29, 202222.5422.9821.2122.9222.922,711,200
Mar 28, 202224.4324.6623.2523.4423.442,881,500
Mar 25, 202222.6924.8622.6424.4724.474,935,100
Mar 24, 202221.6522.8821.4922.4722.472,675,900
Mar 23, 202221.0821.5920.9021.5221.521,186,400
Mar 22, 202221.1021.3520.6120.8320.831,255,700
Mar 21, 202221.2221.4420.4521.0021.002,058,900
Mar 18, 202219.1021.2219.0721.0221.024,950,500
Mar 17, 202218.6519.0518.6418.7218.72811,200
Mar 16, 202218.3819.2318.1718.3918.391,508,000
Mar 15, 202217.4018.3516.8218.2618.262,171,700
Mar 14, 202218.3618.3617.5217.8917.891,389,100
Mar 11, 202218.5718.7418.1718.5518.55839,700
Mar 10, 202218.2618.8918.2318.7718.771,564,800
Mar 09, 202218.5418.6417.6918.1018.101,831,300
Mar 08, 202218.7419.3218.0719.0719.073,086,400
Mar 07, 202218.0118.9818.0118.4118.413,957,600
Mar 04, 202217.7518.0117.2117.9817.982,683,400
Mar 03, 202218.1918.2017.6717.8917.891,284,200
Mar 02, 202217.8318.3117.6018.1418.141,639,000
Mar 01, 202217.7718.0317.2417.5917.592,337,900
Feb 28, 202217.2417.9117.1317.4017.402,779,900
Feb 25, 202216.0017.0515.9717.0017.002,051,600
Feb 24, 202216.1116.4114.8816.1816.182,122,900
Feb 23, 202215.8116.3115.4816.0216.021,842,000
Feb 22, 202215.3915.6815.1215.4315.431,453,400
Feb 18, 202214.5314.8614.4614.6514.65379,400
Feb 17, 202214.3015.1014.2214.7514.75417,600
Feb 16, 202214.8215.0114.7914.8914.89532,100
Feb 15, 202214.2414.7814.1714.7714.77698,700
Feb 14, 202214.9614.9814.3814.4514.45617,400
Feb 11, 202214.6215.0314.6214.9914.991,139,900
Feb 10, 202214.3214.9214.0714.6914.69714,800
Feb 09, 202214.3214.5414.0914.4514.45863,500
Feb 08, 202214.6114.6814.1014.1514.15773,800
Feb 07, 202214.6614.8214.5114.6814.68593,900
Feb 04, 202214.2614.7714.0914.6614.66535,500
Feb 03, 202214.5314.6714.2514.2614.26665,800
Feb 02, 202215.0015.4914.4514.7314.731,339,000
Feb 01, 202214.2314.9714.1314.9514.951,033,100
Jan 31, 202214.1614.5713.6814.3514.351,423,800
Jan 28, 202213.9014.3313.7414.2614.261,127,100
Jan 27, 202213.7814.2713.6214.0914.091,195,200
Jan 26, 202213.5314.0313.4413.6113.611,516,300
Jan 25, 202212.8213.3912.4913.2413.24807,300
Jan 24, 202212.5112.8812.1412.8012.80963,100
Jan 21, 202213.2013.3712.7312.7912.79863,500
Jan 20, 202213.8014.1013.3613.3813.38709,500
Jan 19, 202213.8713.9513.5113.6313.63505,100
Jan 18, 202214.0814.0913.6413.7413.74593,700
Jan 14, 202213.6114.1013.5314.0814.08595,000
Jan 13, 202213.8014.1213.6913.7613.76833,800
Jan 12, 202213.6513.8013.4113.7313.73579,800
Jan 11, 202213.2513.7313.1313.6013.60622,800
Jan 10, 202213.7313.7313.0313.1413.14941,800
Jan 07, 202213.5413.6513.3313.5413.54660,400
Jan 06, 202213.4413.6413.1513.4213.42626,900
Jan 05, 202213.3113.7313.0313.2913.293,638,100
Jan 04, 202213.2213.3713.1213.2913.29785,900
Jan 03, 202212.5413.3512.5313.1413.141,096,800
Dec 31, 202112.1712.4312.1212.3912.39828,500
Dec 30, 202111.7412.4211.7412.2512.25836,600
Dec 29, 202112.4412.4712.1212.2112.21547,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement