Golar LNG Limited (0HDY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 24.45 | 24.45 | - |
| 30 Apr 2024 | 24.77 | 24.98 | 24.70 | 24.70 | 24.70 | 89 |
| 29 Apr 2024 | 25.25 | 25.25 | 24.78 | 24.86 | 24.86 | 2,007 |
| 26 Apr 2024 | 25.09 | 25.09 | 24.84 | 24.97 | 24.97 | 6,148 |
| 25 Apr 2024 | 25.20 | 25.36 | 24.99 | 25.05 | 25.05 | 17,146 |
| 24 Apr 2024 | 25.39 | 25.46 | 25.21 | 25.24 | 25.24 | 340 |
| 23 Apr 2024 | 25.03 | 25.70 | 25.03 | 25.63 | 25.63 | 645 |
| 22 Apr 2024 | 24.93 | 25.47 | 24.88 | 25.47 | 25.47 | 890 |
| 19 Apr 2024 | 24.59 | 25.27 | 24.59 | 25.03 | 25.03 | 2,350 |
| 18 Apr 2024 | 24.71 | 24.98 | 24.71 | 24.98 | 24.98 | 2 |
| 17 Apr 2024 | 24.64 | 25.03 | 24.64 | 24.82 | 24.82 | 1,031 |
| 16 Apr 2024 | 24.51 | 24.82 | 24.30 | 24.67 | 24.67 | 1,361 |
| 15 Apr 2024 | 24.98 | 25.19 | 24.92 | 25.02 | 25.02 | 3,737 |
| 12 Apr 2024 | 25.44 | 25.63 | 24.97 | 25.06 | 25.06 | 886 |
| 11 Apr 2024 | 25.44 | 25.82 | 25.13 | 25.32 | 25.32 | 6,674 |
| 10 Apr 2024 | 24.76 | 25.50 | 24.68 | 25.47 | 25.47 | 1,366 |
| 09 Apr 2024 | 25.33 | 25.49 | 24.97 | 25.05 | 25.05 | 476 |
| 08 Apr 2024 | 25.38 | 25.52 | 25.28 | 25.42 | 25.42 | 1,481 |
| 05 Apr 2024 | 25.21 | 25.54 | 25.01 | 25.36 | 25.36 | 1,387 |
| 04 Apr 2024 | 25.46 | 25.53 | 25.16 | 25.39 | 25.39 | 799 |
| 03 Apr 2024 | 24.27 | 25.13 | 24.22 | 25.10 | 25.10 | 5,613 |
| 02 Apr 2024 | 24.19 | 24.25 | 24.19 | 24.19 | 24.19 | 1,722 |
| 28 Mar 2024 | 23.99 | 24.11 | 23.74 | 23.94 | 23.94 | 2,515 |
| 27 Mar 2024 | 23.52 | 23.65 | 23.47 | 23.60 | 23.60 | 23 |
| 26 Mar 2024 | 23.73 | 23.80 | 23.50 | 23.57 | 23.57 | 1,992 |
| 25 Mar 2024 | 24.21 | 24.25 | 23.79 | 23.81 | 23.81 | 3,082 |
| 22 Mar 2024 | 24.44 | 24.44 | 24.10 | 24.13 | 24.13 | 955 |
| 21 Mar 2024 | 24.50 | 24.65 | 24.34 | 24.47 | 24.47 | 1,737 |
| 20 Mar 2024 | 24.12 | 24.48 | 23.91 | 24.48 | 24.48 | 1,724 |
| 19 Mar 2024 | 23.90 | 24.27 | 23.65 | 24.05 | 24.05 | 9,949 |
| 18 Mar 2024 | 23.45 | 23.64 | 23.27 | 23.55 | 23.55 | 2,159 |
| 15 Mar 2024 | 23.89 | 23.89 | 23.44 | 23.44 | 23.44 | 3,235 |
| 14 Mar 2024 | 23.73 | 23.73 | 23.47 | 23.51 | 23.51 | 2,314 |
| 13 Mar 2024 | 23.10 | 23.73 | 23.04 | 23.65 | 23.65 | 792 |
| 12 Mar 2024 | 23.13 | 23.76 | 22.84 | 23.29 | 23.29 | 13,266 |
| 11 Mar 2024 | 20.93 | 21.18 | 20.90 | 21.17 | 21.17 | 2,894 |
| 11 Mar 2024 | 0.25 Dividend | |||||
| 08 Mar 2024 | 21.26 | 21.31 | 21.19 | 21.31 | 21.06 | 608 |
| 07 Mar 2024 | 21.37 | 21.41 | 21.10 | 21.24 | 20.99 | 476 |
| 06 Mar 2024 | 21.12 | 21.50 | 21.12 | 21.47 | 21.22 | 815 |
| 05 Mar 2024 | 20.43 | 20.95 | 20.41 | 20.95 | 20.70 | 1,173 |
| 04 Mar 2024 | 20.68 | 20.73 | 20.46 | 20.65 | 20.41 | 800 |
| 01 Mar 2024 | 20.79 | 21.40 | 20.27 | 21.14 | 20.89 | 2,525 |
| 29 Feb 2024 | 21.55 | 21.55 | 20.46 | 20.46 | 20.22 | 1,767 |
| 28 Feb 2024 | 21.13 | 21.21 | 20.99 | 21.10 | 20.85 | 1,607 |
| 27 Feb 2024 | 21.20 | 21.37 | 21.06 | 21.06 | 20.81 | 4,309 |
| 26 Feb 2024 | 21.25 | 21.29 | 20.93 | 20.93 | 20.68 | 6,974 |
| 23 Feb 2024 | 21.33 | 21.33 | 21.18 | 21.30 | 21.05 | 2,216 |
| 22 Feb 2024 | 21.29 | 21.50 | 21.24 | 21.50 | 21.25 | 869 |
| 21 Feb 2024 | 21.29 | 21.63 | 21.21 | 21.63 | 21.38 | 8,100 |
| 20 Feb 2024 | 21.21 | 21.33 | 21.04 | 21.25 | 21.00 | 566 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 21.35 | 21.49 | 21.29 | 21.40 | 21.14 | 645 |
| 15 Feb 2024 | 21.27 | 21.35 | 21.11 | 21.35 | 21.10 | 6,089 |
| 14 Feb 2024 | 21.27 | 21.27 | 21.03 | 21.13 | 20.88 | 7,582 |
| 13 Feb 2024 | 21.52 | 21.52 | 21.17 | 21.26 | 21.01 | 2,205 |
| 12 Feb 2024 | 21.53 | 21.79 | 21.37 | 21.79 | 21.53 | 3,334 |
| 09 Feb 2024 | 21.43 | 21.43 | 21.34 | 21.34 | 21.09 | 20 |
| 08 Feb 2024 | 21.52 | 21.52 | 21.38 | 21.38 | 21.13 | 997 |
| 07 Feb 2024 | 21.78 | 21.78 | 21.51 | 21.54 | 21.29 | 116 |
| 06 Feb 2024 | 21.50 | 21.76 | 21.34 | 21.76 | 21.50 | 2,324 |
| 05 Feb 2024 | 21.41 | 21.50 | 21.08 | 21.18 | 20.93 | 1,064 |
| 02 Feb 2024 | 21.83 | 21.83 | 21.62 | 21.74 | 21.48 | 2,581 |
| 01 Feb 2024 | 22.04 | 22.28 | 22.04 | 22.28 | 22.02 | 2,544 |
| 31 Jan 2024 | 22.64 | 22.64 | 22.02 | 22.03 | 21.78 | 738 |
| 30 Jan 2024 | 22.26 | 22.66 | 22.26 | 22.56 | 22.30 | 207 |
| 29 Jan 2024 | 22.45 | 22.72 | 22.34 | 22.45 | 22.19 | 1,881 |
| 26 Jan 2024 | 22.49 | 22.94 | 22.37 | 22.92 | 22.65 | 2,384 |
| 25 Jan 2024 | 22.62 | 22.62 | 22.13 | 22.23 | 21.97 | 529 |
| 24 Jan 2024 | 22.18 | 22.38 | 22.16 | 22.26 | 22.00 | 946 |
| 23 Jan 2024 | 21.99 | 22.27 | 21.99 | 22.02 | 21.77 | 3,370 |
| 22 Jan 2024 | 21.80 | 22.02 | 21.75 | 21.91 | 21.65 | 2,168 |
| 19 Jan 2024 | 21.85 | 21.96 | 21.78 | 21.78 | 21.52 | 329 |
| 18 Jan 2024 | 22.12 | 22.12 | 21.82 | 21.84 | 21.58 | 109 |
| 17 Jan 2024 | 22.00 | 22.13 | 21.88 | 21.97 | 21.71 | 840 |
| 16 Jan 2024 | 22.99 | 22.99 | 22.45 | 22.45 | 22.19 | 1,816 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 23.17 | 23.38 | 23.06 | 23.06 | 22.79 | 488 |
| 11 Jan 2024 | 22.97 | 22.97 | 22.68 | 22.74 | 22.47 | 2,419 |
| 10 Jan 2024 | 23.25 | 23.37 | 23.00 | 23.00 | 22.73 | 1,262 |
| 09 Jan 2024 | 23.06 | 23.18 | 23.06 | 23.18 | 22.91 | 192 |
| 08 Jan 2024 | 22.89 | 22.91 | 22.63 | 22.84 | 22.57 | 76 |
| 05 Jan 2024 | 23.10 | 23.10 | 22.96 | 23.02 | 22.75 | 1,776 |
| 04 Jan 2024 | 23.40 | 23.41 | 23.20 | 23.20 | 22.93 | 812 |
| 03 Jan 2024 | 23.02 | 23.60 | 23.02 | 23.32 | 23.05 | 7,079 |
| 02 Jan 2024 | 23.10 | 23.36 | 23.03 | 23.35 | 23.08 | 10,361 |
| 29 Dec 2023 | 23.20 | 23.20 | 22.89 | 23.09 | 22.82 | 2,950 |
| 28 Dec 2023 | 23.11 | 23.20 | 23.03 | 23.03 | 22.76 | 1,580 |
| 27 Dec 2023 | 23.31 | 23.40 | 23.31 | 23.37 | 23.09 | 628 |
| 22 Dec 2023 | 23.17 | 23.25 | 23.06 | 23.22 | 22.95 | 46 |
| 21 Dec 2023 | 22.40 | 22.79 | 22.39 | 22.79 | 22.52 | 692 |
| 20 Dec 2023 | 22.43 | 22.81 | 22.33 | 22.71 | 22.44 | 1,147 |
| 19 Dec 2023 | 21.76 | 22.07 | 21.74 | 22.01 | 21.75 | 303 |
| 18 Dec 2023 | 21.89 | 21.89 | 21.55 | 21.55 | 21.30 | 879 |
| 15 Dec 2023 | 21.50 | 21.67 | 21.30 | 21.43 | 21.18 | 3,667 |
| 14 Dec 2023 | 21.73 | 21.73 | 21.54 | 21.64 | 21.39 | 131 |
| 13 Dec 2023 | 20.53 | 20.53 | 20.39 | 20.39 | 20.15 | 336 |
| 12 Dec 2023 | 20.70 | 20.70 | 20.55 | 20.55 | 20.31 | 192 |
| 11 Dec 2023 | 20.90 | 20.99 | 20.74 | 20.82 | 20.57 | 2,787 |
| 08 Dec 2023 | 21.05 | 21.29 | 20.85 | 20.95 | 20.70 | 678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.