GLNG - Golar LNG Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201919.4019.5218.9318.9718.97936,000
May 16, 201918.9819.5618.9819.4219.421,085,800
May 15, 201918.7519.0518.6918.8918.89785,300
May 14, 201918.9119.1218.7318.9418.94767,000
May 13, 201918.9419.0818.6018.8218.82895,900
May 10, 201918.6819.2318.5219.1319.13733,500
May 09, 201919.0419.1318.3618.6818.68972,500
May 08, 201919.1919.4619.1419.2019.20527,300
May 07, 201919.1219.3218.8919.1319.13633,300
May 06, 201919.9020.0919.3719.4119.41654,600
May 03, 201919.7520.4019.7020.3620.36703,000
May 02, 201919.2819.6819.1419.5519.551,213,200
May 01, 201919.4920.0919.1519.2519.251,005,800
Apr 30, 201919.4919.7219.2619.5419.54697,800
Apr 29, 201919.1819.3318.6219.2719.272,325,500
Apr 26, 201920.0020.2319.2119.2719.271,034,000
Apr 25, 201920.3220.3720.0320.0420.041,145,800
Apr 24, 201920.8321.1220.3020.3820.38594,300
Apr 23, 201920.5321.1320.5320.9020.90764,200
Apr 22, 201920.8621.0920.4820.5120.51841,600
Apr 18, 201920.7021.0620.6220.6720.67649,500
Apr 17, 201920.7620.8320.3120.6920.69749,800
Apr 16, 201921.0021.1820.5020.5420.54777,000
Apr 15, 201921.0621.3020.9320.9320.93526,000
Apr 12, 201921.7821.9721.0021.1021.101,427,100
Apr 11, 201921.0021.5020.8621.4821.481,441,100
Apr 10, 201920.1921.1320.1321.0721.071,279,000
Apr 09, 201920.5220.7020.1220.1720.17818,900
Apr 08, 201920.8320.9920.6020.6120.61552,600
Apr 05, 201920.6121.0220.5220.6120.611,111,300
Apr 04, 201920.5220.6120.1120.5720.571,024,700
Apr 03, 201921.2421.3320.4920.5220.52845,900
Apr 02, 201921.1221.1720.6321.0821.081,145,300
Apr 01, 201921.3121.4520.9521.0421.04719,900
Mar 29, 201921.0821.3420.9721.0921.09992,000
Mar 28, 201921.3321.7420.7620.8820.881,272,200
Mar 27, 201921.5321.8421.1921.4721.47646,300
Mar 26, 201921.8021.9621.3921.6421.64661,500
Mar 25, 201921.3321.6121.1221.4021.401,062,700
Mar 22, 201922.3122.3221.4521.4621.46755,400
Mar 21, 201922.3122.6622.0322.4722.47887,600
Mar 20, 201921.8722.4921.7022.3322.331,158,600
Mar 19, 201922.3722.4321.8421.9121.91715,100
Mar 18, 201921.8122.3321.8122.1522.151,078,300
Mar 15, 201921.5421.9521.2521.8121.812,084,400
Mar 14, 201921.7521.8721.5421.5821.58806,500
Mar 13, 201921.7621.8421.5721.7321.73833,000
Mar 13, 20190.15 Dividend
Mar 12, 201921.1721.8621.1521.8421.691,056,900
Mar 11, 201920.7621.0820.6621.0520.91771,900
Mar 08, 201920.5920.8220.1020.6020.461,287,800
Mar 07, 201920.8621.0420.6120.8620.721,151,400
Mar 06, 201921.5621.5720.7220.8120.671,460,400
Mar 05, 201921.6521.7321.1421.5721.421,015,900
Mar 04, 201921.0922.1421.0921.5521.401,247,000
Mar 01, 201920.6121.0220.4120.9220.781,206,900
Feb 28, 201921.3521.4520.4520.6420.502,310,700
Feb 27, 201922.1122.1121.1621.3721.222,368,100
Feb 26, 201922.7823.2721.7221.7621.612,003,600
Feb 25, 201921.8022.0321.4421.9921.84698,700
Feb 22, 201922.0022.1521.7021.7821.63462,000
Feb 21, 201921.8222.0921.7221.8521.70498,600
Feb 20, 201922.5122.6121.7021.9321.781,196,000
Feb 19, 201922.4322.9322.4322.5422.39425,700
Feb 15, 201922.6922.9422.4922.5722.41977,300
Feb 14, 201922.5422.9022.3822.5622.41651,700
Feb 13, 201922.4022.9822.3022.7722.61807,200
Feb 12, 201921.9022.5921.7522.4122.26936,600
Feb 11, 201921.5421.7321.3721.6321.48494,000
Feb 08, 201921.6522.2721.2421.5921.44501,500
Feb 07, 201922.0422.1821.4921.6821.53805,400
Feb 06, 201921.7922.2421.5922.2322.08832,000
Feb 05, 201922.2522.5821.8821.9321.78679,900
Feb 04, 201922.4022.6422.2122.2822.13456,700
Feb 01, 201922.2622.7022.2222.4522.30616,400
Jan 31, 201922.4022.5321.9522.2722.12782,600
Jan 30, 201921.6822.5121.5522.2722.12974,700
Jan 29, 201921.4621.6821.1121.5221.37733,200
Jan 28, 201921.2921.5520.8121.3321.181,071,600
Jan 25, 201921.7921.8621.5021.7121.56752,400
Jan 24, 201921.3721.6321.0621.5621.41838,800
Jan 23, 201922.1022.1021.1621.4621.311,828,100
Jan 22, 201922.9122.9521.8921.9921.841,140,300
Jan 18, 201922.6423.3922.6223.1422.98808,900
Jan 17, 201922.3022.6921.8222.5222.371,310,100
Jan 16, 201922.6922.9022.3022.5122.361,179,800
Jan 15, 201923.0523.4422.5822.7322.571,491,700
Jan 14, 201922.7623.3822.6822.9422.78835,000
Jan 11, 201923.5623.6522.9623.0622.901,019,800
Jan 10, 201923.8524.2223.4323.8323.671,100,900
Jan 09, 201924.6724.8324.2524.3824.21835,800
Jan 08, 201923.9924.5423.9224.3724.201,280,900
Jan 07, 201923.4023.9423.0923.7123.55875,200
Jan 04, 201922.9723.5122.8023.2223.06827,800
Jan 03, 201922.5323.0522.1822.4622.31970,100
Jan 02, 201921.2722.7621.0322.6422.48862,300
Dec 31, 201821.8321.8721.2621.7621.61894,000
Dec 28, 201822.3722.5021.4521.6321.48913,900
Dec 27, 201822.2422.3421.5722.2222.071,382,400
Dec 26, 201821.5022.7921.0422.7622.601,194,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...