How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Golar LNG Limited (G2O.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

22.20

-0.60

(-2.63%)

At close: 02:51PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	22.00	22.20	22.00	22.20	22.20	200
24 May 2022	22.80	22.80	22.80	22.80	22.80	-
23 May 2022	22.60	22.60	22.00	22.00	22.00	275
20 May 2022	22.60	23.00	22.60	22.60	22.60	47
19 May 2022	22.20	22.20	22.00	22.00	22.00	803
18 May 2022	22.40	22.80	22.40	22.80	22.80	500
17 May 2022	23.40	23.40	23.00	23.00	23.00	142
16 May 2022	23.00	23.60	22.20	23.60	23.60	845
13 May 2022	21.40	21.40	21.40	21.40	21.40	-
12 May 2022	20.80	21.00	20.00	20.80	20.80	349
11 May 2022	21.20	21.60	21.20	21.40	21.40	1,250
10 May 2022	20.00	20.00	20.00	20.00	20.00	1,425
09 May 2022	22.40	23.00	20.00	20.00	20.00	463
06 May 2022	23.20	23.40	22.60	22.60	22.60	541
05 May 2022	23.20	23.60	23.00	23.60	23.60	879
04 May 2022	22.60	22.60	22.60	22.60	22.60	10
03 May 2022	21.40	22.20	21.40	22.20	22.20	110
02 May 2022	21.20	21.20	20.60	21.20	21.20	177
29 Apr 2022	22.00	22.00	21.80	21.80	21.80	310
28 Apr 2022	21.80	22.60	21.80	22.00	22.00	1,500
27 Apr 2022	21.00	22.20	21.00	22.00	22.00	605
26 Apr 2022	20.20	21.60	20.20	21.60	21.60	355
25 Apr 2022	21.40	21.40	20.00	20.60	20.60	155
22 Apr 2022	21.40	22.40	21.00	21.00	21.00	757
21 Apr 2022	22.60	22.80	21.20	21.20	21.20	2,765
20 Apr 2022	23.40	23.60	22.80	22.80	22.80	2,135
19 Apr 2022	24.80	24.80	23.40	23.60	23.60	1,535
14 Apr 2022	24.00	24.20	23.80	24.20	24.20	1,550
13 Apr 2022	22.80	24.00	22.80	23.20	23.20	1,600
12 Apr 2022	22.40	23.60	22.40	23.60	23.60	2,515
11 Apr 2022	22.40	23.20	22.00	22.00	22.00	1,129
08 Apr 2022	22.60	23.00	22.40	22.40	22.40	213
07 Apr 2022	22.00	22.40	22.00	22.40	22.40	65
06 Apr 2022	23.20	23.20	22.80	22.80	22.80	973
05 Apr 2022	22.40	23.00	22.40	22.80	22.80	727
04 Apr 2022	23.20	24.20	22.20	22.60	22.60	4,112
01 Apr 2022	22.60	23.60	22.00	22.80	22.80	2,140
31 Mar 2022	22.20	22.80	21.80	22.40	22.40	4,809
30 Mar 2022	20.60	21.00	20.40	20.80	20.80	605
29 Mar 2022	21.40	21.40	19.10	20.40	20.40	26,613
28 Mar 2022	23.40	24.40	22.00	22.00	22.00	15,199
25 Mar 2022	20.40	22.60	20.20	22.60	22.60	3,264
24 Mar 2022	19.40	20.60	19.40	20.60	20.60	2,710
23 Mar 2022	19.10	19.50	19.00	19.50	19.50	1,695
22 Mar 2022	19.00	19.50	19.00	19.30	19.30	185
21 Mar 2022	19.70	20.00	19.00	19.00	19.00	2,016
18 Mar 2022	16.60	18.80	16.60	18.80	18.80	1,566
17 Mar 2022	16.40	17.20	16.40	17.20	17.20	1,000
16 Mar 2022	16.30	17.30	16.30	16.70	16.70	1,856
15 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
14 Mar 2022	17.50	17.60	16.50	16.50	16.50	1,713
11 Mar 2022	17.00	17.40	16.70	16.70	16.70	1,339
10 Mar 2022	16.20	17.10	16.20	17.00	17.00	1,536
09 Mar 2022	18.30	19.10	15.80	15.80	15.80	5,306
08 Mar 2022	16.80	18.30	16.80	17.60	17.60	2,671
07 Mar 2022	16.70	17.50	16.70	17.30	17.30	5,514
04 Mar 2022	16.10	16.80	16.10	16.30	16.30	2,572
03 Mar 2022	16.40	16.90	16.40	16.40	16.40	1,015
02 Mar 2022	15.90	16.40	15.90	16.40	16.40	381
01 Mar 2022	16.00	16.20	15.60	16.20	16.20	389
28 Feb 2022	22.80	22.80	15.60	15.70	15.70	8,029
25 Feb 2022	14.90	14.90	14.30	14.30	14.30	646
24 Feb 2022	14.40	16.70	14.00	14.40	14.40	4,075
23 Feb 2022	13.50	14.30	13.50	14.20	14.20	1,756
22 Feb 2022	12.70	13.70	12.70	13.70	13.70	665
21 Feb 2022	12.70	12.70	12.70	12.70	12.70	-
18 Feb 2022	12.90	12.90	12.90	12.90	12.90	-
17 Feb 2022	13.00	13.00	13.00	13.00	13.00	-
16 Feb 2022	12.90	12.90	12.90	12.90	12.90	-
15 Feb 2022	12.70	12.70	12.70	12.70	12.70	-
14 Feb 2022	13.10	13.30	13.10	13.30	13.30	268
11 Feb 2022	12.70	12.70	12.70	12.70	12.70	-
10 Feb 2022	12.50	12.50	12.50	12.50	12.50	-
09 Feb 2022	12.70	12.90	12.70	12.90	12.90	1,107
08 Feb 2022	12.60	12.90	12.60	12.90	12.90	190
07 Feb 2022	12.50	12.50	12.50	12.50	12.50	-
04 Feb 2022	12.10	12.70	12.10	12.70	12.70	50
03 Feb 2022	12.70	12.80	12.70	12.80	12.80	10
02 Feb 2022	13.00	13.60	13.00	13.20	13.20	284
01 Feb 2022	12.50	13.50	12.50	13.50	13.50	100
31 Jan 2022	12.50	12.50	12.50	12.50	12.50	-
28 Jan 2022	12.30	13.00	12.30	12.40	12.40	400
27 Jan 2022	11.80	11.80	11.80	11.80	11.80	-
26 Jan 2022	12.00	12.00	12.00	12.00	12.00	200
25 Jan 2022	11.00	11.00	11.00	11.00	11.00	-
24 Jan 2022	11.00	11.00	11.00	11.00	11.00	125
21 Jan 2022	11.50	11.50	11.50	11.50	11.50	-
20 Jan 2022	11.70	11.70	11.70	11.70	11.70	-
19 Jan 2022	11.80	12.20	11.80	12.20	12.20	125
18 Jan 2022	12.00	12.00	12.00	12.00	12.00	-
17 Jan 2022	12.10	12.10	12.10	12.10	12.10	-
14 Jan 2022	11.70	11.70	11.70	11.70	11.70	-
13 Jan 2022	11.70	11.70	11.70	11.70	11.70	-
12 Jan 2022	11.70	11.70	11.70	11.70	11.70	-
11 Jan 2022	11.30	11.30	11.30	11.30	11.30	-
10 Jan 2022	11.70	11.70	11.50	11.50	11.50	26
07 Jan 2022	11.60	12.20	11.60	12.20	12.20	56
06 Jan 2022	11.50	11.50	11.50	11.50	11.50	-
05 Jan 2022	11.50	11.50	11.50	11.50	11.50	-
04 Jan 2022	11.30	11.70	11.30	11.70	11.70	350
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,713.67+35.87(+0.13%)

HANG SENG20,145.80-25.47(-0.13%)

CRUDE OIL110.90+0.57(+0.52%)

GOLD FUTURES1,847.50+1.20(+0.06%)

DOW32,120.28+191.66(+0.60%)

BTC-GBP23,682.15-349.03(-1.45%)

How to survive and thrive during a cost of living crisis

Golar LNG Limited (G2O.F)

NIKKEI 225
26,713.67
+35.87(+0.13%)

HANG SENG
20,145.80
-25.47(-0.13%)

CRUDE OIL
110.90
+0.57(+0.52%)

GOLD FUTURES
1,847.50
+1.20(+0.06%)

DOW
32,120.28
+191.66(+0.60%)

BTC-GBP
23,682.15
-349.03(-1.45%)