UK markets close in 1 hour 20 minutes

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.18+1.53 (+7.41%)
As of 10:10AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202221.1622.4021.1622.1822.18252,787
06 Jul 202221.5222.1120.0820.6520.651,845,100
05 Jul 202221.6322.0120.9222.0122.011,349,100
01 Jul 202222.6622.9421.5221.9921.991,462,300
30 Jun 202222.5923.3222.3922.7522.751,004,500
29 Jun 202223.4723.8822.8423.1723.17972,500
28 Jun 202223.7624.4622.9823.2823.281,644,700
27 Jun 202222.9123.9422.7523.6023.601,683,400
24 Jun 202221.9422.7621.8622.5822.582,183,600
23 Jun 202222.3822.5721.5021.8221.821,335,600
22 Jun 202222.0922.7421.9322.0722.071,008,800
21 Jun 202222.3423.8322.2323.4523.451,508,000
17 Jun 202222.6222.7821.5321.7021.701,902,300
16 Jun 202222.8323.4322.0722.2922.291,364,400
15 Jun 202223.4024.0523.1323.7423.741,534,300
14 Jun 202222.8523.4822.5522.9722.971,357,000
13 Jun 202222.4023.1921.6622.3522.351,902,100
10 Jun 202223.7324.2323.1623.8023.801,071,600
09 Jun 202224.8925.0423.8823.9423.941,643,100
08 Jun 202226.2326.2424.7925.1625.162,067,500
07 Jun 202226.2926.4625.5526.4226.422,691,600
06 Jun 202226.3227.5226.1426.5226.522,043,400
03 Jun 202225.9626.2025.1626.0326.031,356,900
02 Jun 202226.5026.9725.9826.1426.141,555,000
01 Jun 202225.5527.0825.1426.6626.662,596,800
31 May 202225.7227.2524.4825.3325.333,954,900
27 May 202224.6025.4623.7725.4525.452,708,900
26 May 202225.4725.7022.5524.3024.303,592,500
25 May 202223.9824.8223.7024.7524.751,474,600
24 May 202224.2424.4723.3223.7723.771,145,800
23 May 202224.0024.7922.9124.6724.671,702,900
20 May 202224.1924.2723.2323.6523.651,307,600
19 May 202223.3024.4723.1923.9423.94982,600
18 May 202224.0624.7523.1123.5723.571,349,900
17 May 202224.7825.0023.3923.4323.431,230,200
16 May 202223.7324.8923.7124.4524.452,037,400
13 May 202222.7224.5722.5123.6123.611,377,100
12 May 202222.0022.3320.8422.1722.171,388,000
11 May 202222.7123.5022.1722.2322.231,172,600
10 May 202221.8723.0321.7822.4922.491,417,000
09 May 202223.1123.1121.0721.3521.353,418,300
06 May 202224.5024.6123.5923.9323.931,350,700
05 May 202224.8025.0023.3224.4524.451,277,100
04 May 202224.3625.0023.6324.6524.651,583,600
03 May 202222.3424.0222.3423.7523.751,340,200
02 May 202222.0822.6021.5522.5022.50981,600
29 Apr 202223.1423.4122.2922.3222.32947,500
28 Apr 202223.1023.4122.1823.0823.081,010,400
27 Apr 202222.5523.5822.2523.0623.061,298,500
26 Apr 202221.9423.0721.8722.3822.381,698,700
25 Apr 202221.8522.0921.1521.7921.792,686,900
22 Apr 202223.3824.2322.7722.8422.841,600,900
21 Apr 202224.6924.9423.2523.5223.521,224,400
20 Apr 202225.3425.5824.4124.5524.551,092,100
19 Apr 202225.6325.7724.9325.1625.16986,200
18 Apr 202226.2226.3725.1725.7525.75962,800
14 Apr 202225.6826.6025.6725.9925.991,675,200
13 Apr 202225.6625.7824.7825.7025.701,185,500
12 Apr 202224.6625.4924.6625.0325.031,023,900
11 Apr 202224.0624.6223.3224.3724.371,425,800
08 Apr 202224.6724.9924.2124.6024.60975,300
07 Apr 202224.3925.2824.0924.5624.561,827,000
06 Apr 202224.9625.1523.9124.0624.061,743,000
05 Apr 202225.2425.5024.5024.7324.731,548,300
04 Apr 202225.7325.7824.3224.7724.771,167,500
01 Apr 202224.8726.2324.8425.0525.052,295,300
31 Mar 202224.3525.6424.3424.7824.782,064,900
30 Mar 202223.4825.2423.4524.7324.733,283,800
29 Mar 202222.5422.9821.2122.9222.922,711,200
28 Mar 202224.4324.6623.2523.4423.442,881,500
25 Mar 202222.6924.8622.6424.4724.474,935,100
24 Mar 202221.6522.8821.4922.4722.472,675,900
23 Mar 202221.0821.5920.9021.5221.521,186,400
22 Mar 202221.1021.3520.6120.8320.831,255,700
21 Mar 202221.2221.4420.4521.0021.002,058,900
18 Mar 202219.1021.2219.0721.0221.024,950,500
17 Mar 202218.6519.0518.6418.7218.72811,200
16 Mar 202218.3819.2318.1718.3918.391,508,000
15 Mar 202217.4018.3516.8218.2618.262,171,700
14 Mar 202218.3618.3617.5217.8917.891,389,100
11 Mar 202218.5718.7418.1718.5518.55839,700
10 Mar 202218.2618.8918.2318.7718.771,564,800
09 Mar 202218.5418.6417.6918.1018.101,831,300
08 Mar 202218.7419.3218.0719.0719.073,086,400
07 Mar 202218.0118.9818.0118.4118.413,957,600
04 Mar 202217.7518.0117.2117.9817.982,683,400
03 Mar 202218.1918.2017.6717.8917.891,284,200
02 Mar 202217.8318.3117.6018.1418.141,639,000
01 Mar 202217.7718.0317.2417.5917.592,337,900
28 Feb 202217.2417.9117.1317.4017.402,779,900
25 Feb 202216.0017.0515.9717.0017.002,051,600
24 Feb 202216.1116.4114.8816.1816.182,122,900
23 Feb 202215.8116.3115.4816.0216.021,842,000
22 Feb 202215.3915.6815.1215.4315.431,453,400
18 Feb 202214.5314.8614.4614.6514.65379,400
17 Feb 202214.3015.1014.2214.7514.75417,600
16 Feb 202214.8215.0114.7914.8914.89532,100
15 Feb 202214.2414.7814.1714.7714.77698,700
14 Feb 202214.9614.9814.3814.4514.45617,400
11 Feb 202214.6215.0314.6214.9914.991,139,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...