GLNG - Golar LNG Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201917.3417.6517.2817.4017.40591,500
Jul 22, 201917.3017.5717.1717.3417.341,125,000
Jul 19, 201917.6517.7517.2517.3117.31860,800
Jul 18, 201917.6017.8017.3917.7717.77484,000
Jul 17, 201918.2318.2317.6817.6917.69477,200
Jul 16, 201918.1518.5418.0718.1918.19707,800
Jul 15, 201918.6918.7518.1018.1718.17550,600
Jul 12, 201918.1418.6718.1418.5718.57620,400
Jul 11, 201918.4618.5017.9818.1618.16600,000
Jul 10, 201917.9818.4717.8218.4518.45777,800
Jul 09, 201918.1618.3117.7617.8817.88894,500
Jul 08, 201918.1118.4017.9618.2318.23446,500
Jul 05, 201917.8418.1617.8118.1218.12442,300
Jul 03, 201917.9218.0517.8417.9117.91340,900
Jul 02, 201918.3018.3417.7217.9217.92624,100
Jul 01, 201918.7818.9918.1418.3518.351,778,700
Jun 28, 201917.6318.5317.5718.4818.482,540,500
Jun 27, 201916.9517.6316.9117.6117.61947,400
Jun 26, 201917.0217.2716.7517.0017.00989,100
Jun 25, 201916.5017.0616.4516.8716.871,652,300
Jun 24, 201916.7617.0816.5216.5216.52737,100
Jun 21, 201916.5716.7716.4316.6616.66713,600
Jun 20, 201917.2317.2316.5116.5616.561,269,300
Jun 19, 201917.1317.2616.8816.9016.90372,000
Jun 18, 201916.8617.2916.7417.1917.19649,900
Jun 17, 201916.3616.7816.1716.7316.73825,500
Jun 14, 201916.9416.9716.4716.5116.51636,200
Jun 13, 201916.8716.9816.6516.9416.941,625,600
Jun 12, 201917.4317.6416.4216.5316.531,546,100
Jun 12, 20190.15 Dividend
Jun 11, 201917.4617.8617.3517.7217.57916,200
Jun 10, 201917.6717.8617.1417.2617.111,100,700
Jun 07, 201917.9918.0117.5617.6017.45639,500
Jun 06, 201917.9418.2317.7517.9517.80741,300
Jun 05, 201918.5618.8517.9017.9217.77855,200
Jun 04, 201918.8519.0518.4318.5518.39669,000
Jun 03, 201918.2718.7418.1818.6318.47618,800
May 31, 201918.1018.3618.0018.1918.04443,900
May 30, 201918.5718.7318.3318.4618.30944,200
May 29, 201918.1018.6717.6418.6418.481,357,900
May 28, 201919.3719.6918.3518.4018.242,046,500
May 24, 201919.4719.7719.1619.2519.091,607,600
May 23, 201919.5219.7618.9119.2119.052,249,400
May 22, 201920.4720.7519.8819.9919.821,281,700
May 21, 201918.8320.9418.7320.4620.291,869,500
May 20, 201918.8919.2018.7119.0718.91655,400
May 17, 201919.4019.5218.9318.9718.81936,000
May 16, 201918.9819.5618.9819.4219.261,085,800
May 15, 201918.7519.0518.6918.8918.73785,300
May 14, 201918.9119.1218.7318.9418.78767,000
May 13, 201918.9419.0818.6018.8218.66895,900
May 10, 201918.6819.2318.5219.1318.97733,500
May 09, 201919.0419.1318.3618.6818.52972,500
May 08, 201919.1919.4619.1419.2019.04527,300
May 07, 201919.1219.3218.8919.1318.97633,300
May 06, 201919.9020.0919.3719.4119.25654,600
May 03, 201919.7520.4019.7020.3620.19703,000
May 02, 201919.2819.6819.1419.5519.381,213,200
May 01, 201919.4920.0919.1519.2519.091,005,800
Apr 30, 201919.4919.7219.2619.5419.37697,800
Apr 29, 201919.1819.3318.6219.2719.112,325,500
Apr 26, 201920.0020.2319.2119.2719.111,034,000
Apr 25, 201920.3220.3720.0320.0419.871,145,800
Apr 24, 201920.8321.1220.3020.3820.21594,300
Apr 23, 201920.5321.1320.5320.9020.72764,200
Apr 22, 201920.8621.0920.4820.5120.34841,600
Apr 18, 201920.7021.0620.6220.6720.50649,500
Apr 17, 201920.7620.8320.3120.6920.51749,800
Apr 16, 201921.0021.1820.5020.5420.37777,000
Apr 15, 201921.0621.3020.9320.9320.75526,000
Apr 12, 201921.7821.9721.0021.1020.921,427,100
Apr 11, 201921.0021.5020.8621.4821.301,441,100
Apr 10, 201920.1921.1320.1321.0720.891,279,000
Apr 09, 201920.5220.7020.1220.1720.00818,900
Apr 08, 201920.8320.9920.6020.6120.44552,600
Apr 05, 201920.6121.0220.5220.6120.441,111,300
Apr 04, 201920.5220.6120.1120.5720.401,024,700
Apr 03, 201921.2421.3320.4920.5220.35845,900
Apr 02, 201921.1221.1720.6321.0820.901,145,300
Apr 01, 201921.3121.4520.9521.0420.86719,900
Mar 29, 201921.0821.3420.9721.0920.91992,000
Mar 28, 201921.3321.7420.7620.8820.701,272,200
Mar 27, 201921.5321.8421.1921.4721.29646,300
Mar 26, 201921.8021.9621.3921.6421.46661,500
Mar 25, 201921.3321.6121.1221.4021.221,062,700
Mar 22, 201922.3122.3221.4521.4621.28755,400
Mar 21, 201922.3122.6622.0322.4722.28887,600
Mar 20, 201921.8722.4921.7022.3322.141,158,600
Mar 19, 201922.3722.4321.8421.9121.72715,100
Mar 18, 201921.8122.3321.8122.1521.961,078,300
Mar 15, 201921.5421.9521.2521.8121.632,084,400
Mar 14, 201921.7521.8721.5421.5821.40806,500
Mar 13, 201921.7621.8421.5721.7321.55833,000
Mar 13, 20190.15 Dividend
Mar 12, 201921.1721.8621.1521.8421.511,056,900
Mar 11, 201920.7621.0820.6621.0520.73771,900
Mar 08, 201920.5920.8220.1020.6020.291,287,800
Mar 07, 201920.8621.0420.6120.8620.541,151,400
Mar 06, 201921.5621.5720.7220.8120.491,460,400
Mar 05, 201921.6521.7321.1421.5721.241,015,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...