UK markets closed

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.25-0.23 (-1.07%)
At close: 04:00PM EST
21.06 -0.19 (-0.89%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202421.3121.4221.1421.2521.25677,500
22 Feb 202421.4021.5921.1921.4821.48675,800
21 Feb 202421.2221.6821.1421.5921.59619,800
20 Feb 202421.2721.3721.0621.1921.19645,800
16 Feb 202421.3921.4321.2121.2521.25705,300
15 Feb 202421.1821.4921.0921.4021.40887,500
14 Feb 202421.2521.2921.0121.1921.19955,100
13 Feb 202421.5521.5520.9521.0221.021,082,000
12 Feb 202421.4821.8921.3921.7521.751,080,100
09 Feb 202421.4521.5821.2221.2921.29881,900
08 Feb 202421.5421.6221.3521.4521.451,339,600
07 Feb 202421.7921.8321.4921.6021.601,013,200
06 Feb 202421.2021.8121.2021.6721.671,389,600
05 Feb 202421.4521.4521.0821.1621.161,005,200
02 Feb 202421.9222.0121.5321.6921.69788,600
01 Feb 202421.9522.3921.8122.0122.011,156,100
31 Jan 202422.4022.5821.7521.8121.811,478,600
30 Jan 202422.3022.7122.3022.5622.561,817,500
29 Jan 202422.8222.8322.3022.5222.521,218,300
26 Jan 202422.4822.9922.4622.8522.851,149,200
25 Jan 202422.6222.6222.0422.3522.35658,800
24 Jan 202422.3222.4622.0922.3622.361,205,100
23 Jan 202421.8922.3121.8922.0622.06566,700
22 Jan 202421.9922.0221.6921.9921.99929,000
19 Jan 202421.9722.0321.7721.8621.86722,800
18 Jan 202422.1022.1321.8021.9621.96926,900
17 Jan 202421.9722.1921.8422.0722.071,520,300
16 Jan 202422.9723.0122.2522.2722.271,508,400
12 Jan 202423.0123.4022.9223.0423.04496,100
11 Jan 202422.9722.9722.5222.7922.79751,100
10 Jan 202423.1523.3822.8523.0223.02711,100
09 Jan 202423.1523.2222.8223.1923.19549,400
08 Jan 202422.7823.2722.5723.2523.25710,900
05 Jan 202423.1323.2222.8723.0923.09938,600
04 Jan 202423.3323.4423.0723.1023.10833,800
03 Jan 202423.1423.6223.0623.2423.24801,600
02 Jan 202423.0823.4023.0023.2923.29774,200
29 Dec 202323.1923.2222.8722.9922.99675,000
28 Dec 202323.0923.2323.0323.2123.21590,800
27 Dec 202323.3823.4423.0223.1523.15655,800
26 Dec 202323.4323.4823.0623.4423.44521,500
22 Dec 202323.1323.3123.0223.3023.30769,300
21 Dec 202322.4023.0322.3723.0323.03883,900
20 Dec 202322.4322.8522.3222.3922.391,346,000
19 Dec 202321.6622.2821.4522.2022.201,275,600
18 Dec 202321.8121.8521.5321.5421.54806,200
15 Dec 202321.5121.5621.2221.3821.381,324,600
14 Dec 202321.5821.8021.3921.4521.451,598,700
13 Dec 202320.4421.3520.3621.2921.291,423,400
12 Dec 202320.7120.8020.4220.4420.441,473,600
11 Dec 202320.9421.0120.7120.8020.80621,600
08 Dec 202321.0621.3220.6221.0521.05825,800
07 Dec 202320.8420.9320.6920.9020.901,183,100
06 Dec 202321.0021.2820.7720.7820.781,004,700
05 Dec 202321.4321.5520.9620.9720.97720,500
04 Dec 202321.4021.5721.2421.4121.41589,200
01 Dec 202321.4021.8421.0221.5921.59876,200
30 Nov 202321.4221.7921.3821.5321.53816,700
30 Nov 20230.25 Dividend
29 Nov 202321.7121.8621.5321.6021.35909,500
28 Nov 202321.7722.3421.5421.6521.40936,500
27 Nov 202321.4721.7721.2321.7221.471,213,900
24 Nov 202321.4021.9421.3921.4921.24852,700
22 Nov 202320.7521.6520.2221.4021.151,768,300
21 Nov 202321.8722.0120.6720.7520.512,021,800
20 Nov 202322.3422.8721.8821.9921.741,459,000
17 Nov 202321.9322.2421.7922.0321.781,691,300
16 Nov 202322.1422.2021.5621.7421.49988,700
15 Nov 202322.4622.8222.2422.2622.00968,800
14 Nov 202322.5022.6122.1622.5622.301,009,500
13 Nov 202321.9022.3521.9022.2321.97484,800
10 Nov 202321.9022.1321.8822.0121.76468,100
09 Nov 202322.1322.2321.7921.8121.561,191,700
08 Nov 202322.2422.2821.8921.9921.741,028,800
07 Nov 202322.6322.6322.1422.2121.951,564,500
06 Nov 202323.2323.2422.8122.9022.631,104,700
03 Nov 202323.4023.4022.6423.0722.80781,400
02 Nov 202322.4723.2122.3823.2022.931,262,300
01 Nov 202322.4322.7622.3022.4622.20413,800
31 Oct 202322.4122.6822.2122.4322.17714,200
30 Oct 202322.6822.8222.1822.4122.15572,000
27 Oct 202322.9322.9522.3922.4422.18769,000
26 Oct 202322.9923.0922.6722.9322.661,059,200
25 Oct 202323.4723.6522.9823.0422.771,084,300
24 Oct 202323.5123.7623.4723.5923.321,021,100
23 Oct 202323.3823.6323.1023.4723.20644,900
20 Oct 202323.3823.6723.1723.5523.28903,300
19 Oct 202323.9023.9523.2823.2823.01968,900
18 Oct 202324.1524.3423.9824.2123.93786,400
17 Oct 202324.0024.3923.5524.2223.94601,200
16 Oct 202324.1824.1823.6724.0723.79678,400
13 Oct 202323.9924.2423.8824.0923.81817,400
12 Oct 202323.8823.8823.5423.6823.41465,800
11 Oct 202323.7123.8323.4623.7023.43469,400
10 Oct 202323.7724.0123.6523.9423.66854,300
09 Oct 202323.2923.8423.2023.6723.40947,100
06 Oct 202322.7022.9622.4522.7822.52657,800
05 Oct 202321.9122.6621.9122.6322.37767,400
04 Oct 202322.9323.0221.8522.0621.80955,900
03 Oct 202323.1623.2022.5223.0822.81982,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...