UK markets close in 5 hours 45 minutes

Golar LNG Limited (G2O.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.58-0.55 (-2.38%)
As of 08:18AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.5822.5822.5822.5822.58108
30 Apr 202423.1323.1323.1323.1323.13-
29 Apr 202423.2723.2723.2723.2723.27-
26 Apr 202423.4423.4423.4423.4423.44-
25 Apr 202423.1923.1923.1923.1923.19-
24 Apr 202423.7723.7723.7723.7723.77-
23 Apr 202423.6523.9223.6523.9223.92108
22 Apr 202423.3923.3923.3923.3923.39-
19 Apr 202422.7723.5822.7723.5823.581,230
18 Apr 202423.0323.0323.0323.0323.03-
17 Apr 202423.1023.1223.1023.1223.12100
16 Apr 202422.9322.9322.9322.9322.93-
15 Apr 202423.2223.2223.2223.2223.2260
12 Apr 202423.6523.6523.6523.6523.65-
11 Apr 202423.4823.4823.4823.4823.48-
10 Apr 202423.1023.1523.0423.1523.15400
09 Apr 202423.1923.1923.0023.0023.001,400
08 Apr 202423.3023.3023.3023.3023.30-
05 Apr 202422.7523.1622.7523.1623.16200
04 Apr 202422.7623.0122.7623.0123.0188
03 Apr 202422.3222.3222.3222.3222.32-
02 Apr 202422.4922.4922.4922.4922.4920
28 Mar 202421.6621.6621.6621.6621.66-
27 Mar 202421.3121.3121.3121.3121.31-
26 Mar 202421.4921.4921.4921.4921.49-
25 Mar 202421.7521.7521.7321.7321.7342
22 Mar 202422.1722.2122.1722.2122.21150
21 Mar 202422.2922.2922.2922.2922.29-
20 Mar 202421.8221.8221.8221.8221.82-
19 Mar 202421.4921.4921.4921.4921.49-
18 Mar 202421.3121.3321.3121.3321.33503
15 Mar 202421.3321.3321.3321.3321.33-
14 Mar 202421.2721.2721.2721.2721.27-
13 Mar 202420.9321.4120.9321.4121.41250
12 Mar 202420.0021.0520.0021.0521.05327
11 Mar 202418.9118.9118.9118.9118.91-
11 Mar 20240.25 Dividend
08 Mar 202419.1019.1019.1019.1018.85-
07 Mar 202419.2519.6919.2519.6919.4327
06 Mar 202419.0819.0819.0819.0818.83-
05 Mar 202418.6918.6918.6718.6718.4320
04 Mar 202419.0119.0119.0019.0018.76200
01 Mar 202418.6718.6718.6718.6718.42-
29 Feb 202419.3820.0018.8318.9618.712,512
28 Feb 202419.3919.3919.3919.3919.13-
27 Feb 202419.2419.2419.2419.2418.99-
26 Feb 202419.3819.7219.3819.7219.46150
23 Feb 202419.6819.6919.4919.4919.23350
22 Feb 202419.8919.9219.7519.7519.50400
21 Feb 202419.4119.4119.4119.4119.15-
20 Feb 202419.4719.4719.4719.4719.22-
19 Feb 202419.4319.5219.4319.5219.26600
16 Feb 202419.7519.7519.7519.7519.50-
15 Feb 202419.6319.6319.6319.6319.37-
14 Feb 202419.4019.4019.4019.4019.15-
13 Feb 202419.9219.9219.9219.9219.66-
12 Feb 202419.5919.5919.5919.5919.33204
09 Feb 202419.7319.7719.7319.7719.51150
08 Feb 202419.8619.8619.8619.8619.60-
07 Feb 202419.9420.0519.9420.0519.7925
06 Feb 202419.5220.2719.5220.2720.00150
05 Feb 202419.9219.9219.9219.9219.66-
02 Feb 202420.2620.2620.2620.2619.99-
01 Feb 202419.9019.9019.9019.9019.63-
31 Jan 202420.5820.5820.5820.5820.31-
30 Jan 202420.7320.7320.7320.7320.46-
29 Jan 202420.8220.8220.8220.8220.554
26 Jan 202420.4021.3020.4021.3021.021,990
25 Jan 202420.2820.2820.2820.2820.0160
24 Jan 202420.2220.2220.2220.2219.96-
23 Jan 202419.9519.9719.9519.9719.70310
22 Jan 202420.0020.2520.0020.2519.9944
19 Jan 202420.0520.0920.0520.0919.8350
18 Jan 202420.0420.0520.0420.0519.793,700
17 Jan 202420.1820.1820.1820.1819.92-
16 Jan 202420.8620.8620.8620.8620.59-
15 Jan 202420.6720.6720.6720.6720.40-
12 Jan 202420.6720.6720.6720.6720.40-
11 Jan 202420.8720.8720.8720.8720.60-
10 Jan 202421.0421.0421.0421.0420.76-
09 Jan 202421.1621.1621.1621.1620.88-
08 Jan 202420.8521.0620.8521.0620.78400
05 Jan 202420.8320.8320.8320.8320.56-
04 Jan 202421.0521.4221.0521.4221.14200
03 Jan 202421.0721.0721.0721.0720.79-
02 Jan 202420.7120.7120.7120.7120.44-
29 Dec 202320.8020.8020.8020.8020.53-
28 Dec 202320.6920.6920.6420.6420.3750
27 Dec 202321.0721.0721.0721.0720.7910
22 Dec 202320.8820.8820.8820.8820.61-
21 Dec 202320.1920.1920.1920.1919.93-
20 Dec 202320.1920.1920.1920.1919.93-
19 Dec 202319.6319.6319.6319.6319.37-
18 Dec 202319.5119.5119.5119.5119.26-
15 Dec 202319.4719.4719.4719.4719.22-
14 Dec 202319.6719.6719.6719.6719.41-
13 Dec 202318.9019.0818.9019.0818.84210
12 Dec 202319.2719.2719.2719.2719.02-
11 Dec 202319.5019.5019.5019.5019.24-
08 Dec 202319.3119.5219.3119.5219.2750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...