Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.43

-1.02

(-4.17%)

At close: 04:00PM EDT

23.90

+0.47

(+2.01%)

Pre-market:

09:09AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	24.78	25.00	23.39	23.43	23.43	1,229,900
16 May 2022	23.73	24.89	23.71	24.45	24.45	2,037,400
13 May 2022	22.72	24.57	22.51	23.61	23.61	1,377,100
12 May 2022	22.00	22.33	20.84	22.17	22.17	1,388,000
11 May 2022	22.71	23.50	22.17	22.23	22.23	1,172,600
10 May 2022	21.87	23.03	21.78	22.49	22.49	1,417,000
09 May 2022	23.11	23.11	21.07	21.35	21.35	3,418,300
06 May 2022	24.50	24.61	23.59	23.93	23.93	1,350,700
05 May 2022	24.80	25.00	23.32	24.45	24.45	1,277,100
04 May 2022	24.36	25.00	23.63	24.65	24.65	1,583,600
03 May 2022	22.34	24.02	22.34	23.75	23.75	1,340,200
02 May 2022	22.08	22.60	21.55	22.50	22.50	981,600
29 Apr 2022	23.14	23.41	22.29	22.32	22.32	947,500
28 Apr 2022	23.10	23.41	22.18	23.08	23.08	1,010,400
27 Apr 2022	22.55	23.58	22.25	23.06	23.06	1,298,500
26 Apr 2022	21.94	23.07	21.87	22.38	22.38	1,698,700
25 Apr 2022	21.85	22.09	21.15	21.79	21.79	2,686,900
22 Apr 2022	23.38	24.23	22.77	22.84	22.84	1,600,900
21 Apr 2022	24.69	24.94	23.25	23.52	23.52	1,224,400
20 Apr 2022	25.34	25.58	24.41	24.55	24.55	1,092,100
19 Apr 2022	25.63	25.77	24.93	25.16	25.16	986,200
18 Apr 2022	26.22	26.37	25.17	25.75	25.75	962,800
14 Apr 2022	25.68	26.60	25.67	25.99	25.99	1,675,200
13 Apr 2022	25.66	25.78	24.78	25.70	25.70	1,185,500
12 Apr 2022	24.66	25.49	24.66	25.03	25.03	1,023,900
11 Apr 2022	24.06	24.62	23.32	24.37	24.37	1,425,800
08 Apr 2022	24.67	24.99	24.21	24.60	24.60	975,300
07 Apr 2022	24.39	25.28	24.09	24.56	24.56	1,827,000
06 Apr 2022	24.96	25.15	23.91	24.06	24.06	1,743,000
05 Apr 2022	25.24	25.50	24.50	24.73	24.73	1,548,300
04 Apr 2022	25.73	25.78	24.32	24.77	24.77	1,167,500
01 Apr 2022	24.87	26.23	24.84	25.05	25.05	2,295,300
31 Mar 2022	24.35	25.64	24.34	24.78	24.78	2,064,900
30 Mar 2022	23.48	25.24	23.45	24.73	24.73	3,283,800
29 Mar 2022	22.54	22.98	21.21	22.92	22.92	2,711,200
28 Mar 2022	24.43	24.66	23.25	23.44	23.44	2,881,500
25 Mar 2022	22.69	24.86	22.64	24.47	24.47	4,935,100
24 Mar 2022	21.65	22.88	21.49	22.47	22.47	2,675,900
23 Mar 2022	21.08	21.59	20.90	21.52	21.52	1,186,400
22 Mar 2022	21.10	21.35	20.61	20.83	20.83	1,255,700
21 Mar 2022	21.22	21.44	20.45	21.00	21.00	2,058,900
18 Mar 2022	19.10	21.22	19.07	21.02	21.02	4,950,500
17 Mar 2022	18.65	19.05	18.64	18.72	18.72	811,200
16 Mar 2022	18.38	19.23	18.17	18.39	18.39	1,508,000
15 Mar 2022	17.40	18.35	16.82	18.26	18.26	2,171,700
14 Mar 2022	18.36	18.36	17.52	17.89	17.89	1,389,100
11 Mar 2022	18.57	18.74	18.17	18.55	18.55	839,700
10 Mar 2022	18.26	18.89	18.23	18.77	18.77	1,564,800
09 Mar 2022	18.54	18.64	17.69	18.10	18.10	1,831,300
08 Mar 2022	18.74	19.32	18.07	19.07	19.07	3,086,400
07 Mar 2022	18.01	18.98	18.01	18.41	18.41	3,957,600
04 Mar 2022	17.75	18.01	17.21	17.98	17.98	2,683,400
03 Mar 2022	18.19	18.20	17.67	17.89	17.89	1,284,200
02 Mar 2022	17.83	18.31	17.60	18.14	18.14	1,639,000
01 Mar 2022	17.77	18.03	17.24	17.59	17.59	2,337,900
28 Feb 2022	17.24	17.91	17.13	17.40	17.40	2,779,900
25 Feb 2022	16.00	17.05	15.97	17.00	17.00	2,051,600
24 Feb 2022	16.11	16.41	14.88	16.18	16.18	2,122,900
23 Feb 2022	15.81	16.31	15.48	16.02	16.02	1,842,000
22 Feb 2022	15.39	15.68	15.12	15.43	15.43	1,453,400
18 Feb 2022	14.53	14.86	14.46	14.65	14.65	379,400
17 Feb 2022	14.30	15.10	14.22	14.75	14.75	417,600
16 Feb 2022	14.82	15.01	14.79	14.89	14.89	532,100
15 Feb 2022	14.24	14.78	14.17	14.77	14.77	698,700
14 Feb 2022	14.96	14.98	14.38	14.45	14.45	617,400
11 Feb 2022	14.62	15.03	14.62	14.99	14.99	1,139,900
10 Feb 2022	14.32	14.92	14.07	14.69	14.69	714,800
09 Feb 2022	14.32	14.54	14.09	14.45	14.45	863,500
08 Feb 2022	14.61	14.68	14.10	14.15	14.15	773,800
07 Feb 2022	14.66	14.82	14.51	14.68	14.68	593,900
04 Feb 2022	14.26	14.77	14.09	14.66	14.66	535,500
03 Feb 2022	14.53	14.67	14.25	14.26	14.26	665,800
02 Feb 2022	15.00	15.49	14.45	14.73	14.73	1,339,000
01 Feb 2022	14.23	14.97	14.13	14.95	14.95	1,033,100
31 Jan 2022	14.16	14.57	13.68	14.35	14.35	1,423,800
28 Jan 2022	13.90	14.33	13.74	14.26	14.26	1,127,100
27 Jan 2022	13.78	14.27	13.62	14.09	14.09	1,195,200
26 Jan 2022	13.53	14.03	13.44	13.61	13.61	1,516,300
25 Jan 2022	12.82	13.39	12.49	13.24	13.24	807,300
24 Jan 2022	12.51	12.88	12.14	12.80	12.80	963,100
21 Jan 2022	13.20	13.37	12.73	12.79	12.79	863,500
20 Jan 2022	13.80	14.10	13.36	13.38	13.38	709,500
19 Jan 2022	13.87	13.95	13.51	13.63	13.63	505,100
18 Jan 2022	14.08	14.09	13.64	13.74	13.74	593,700
14 Jan 2022	13.61	14.10	13.53	14.08	14.08	595,000
13 Jan 2022	13.80	14.12	13.69	13.76	13.76	833,800
12 Jan 2022	13.65	13.80	13.41	13.73	13.73	579,800
11 Jan 2022	13.25	13.73	13.13	13.60	13.60	622,800
10 Jan 2022	13.73	13.73	13.03	13.14	13.14	941,800
07 Jan 2022	13.54	13.65	13.33	13.54	13.54	660,400
06 Jan 2022	13.44	13.64	13.15	13.42	13.42	626,900
05 Jan 2022	13.31	13.73	13.03	13.29	13.29	3,638,100
04 Jan 2022	13.22	13.37	13.12	13.29	13.29	785,900
03 Jan 2022	12.54	13.35	12.53	13.14	13.14	1,096,800
31 Dec 2021	12.17	12.43	12.12	12.39	12.39	828,500
30 Dec 2021	11.74	12.42	11.74	12.25	12.25	836,600
29 Dec 2021	12.44	12.47	12.12	12.21	12.21	547,700
28 Dec 2021	12.60	12.80	12.33	12.41	12.41	726,300
27 Dec 2021	12.80	12.80	12.47	12.59	12.59	509,700
23 Dec 2021	12.87	12.88	12.58	12.64	12.64	1,003,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,484.89-33.46(-0.45%)

FTSE 25020,095.00+29.41(+0.15%)

AIM958.65-3.07(-0.32%)

GBP/EUR1.1800-0.0034(-0.28%)

GBP/USD1.2418-0.0075(-0.60%)

BTC-GBP23,829.63-832.97(-3.38%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Golar LNG Limited (GLNG)

FTSE 100
7,484.89
-33.46(-0.45%)

FTSE 250
20,095.00
+29.41(+0.15%)

AIM
958.65
-3.07(-0.32%)

GBP/EUR
1.1800
-0.0034(-0.28%)

GBP/USD
1.2418
-0.0075(-0.60%)

BTC-GBP
23,829.63
-832.97(-3.38%)