UK markets close in 2 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 May 202224.7825.0023.3923.4323.431,229,900
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
10 Feb 202214.3214.9214.0714.6914.69714,800
09 Feb 202214.3214.5414.0914.4514.45863,500
08 Feb 202214.6114.6814.1014.1514.15773,800
07 Feb 202214.6614.8214.5114.6814.68593,900
04 Feb 202214.2614.7714.0914.6614.66535,500
03 Feb 202214.5314.6714.2514.2614.26665,800
02 Feb 202215.0015.4914.4514.7314.731,339,000
01 Feb 202214.2314.9714.1314.9514.951,033,100
31 Jan 202214.1614.5713.6814.3514.351,423,800
28 Jan 202213.9014.3313.7414.2614.261,127,100
27 Jan 202213.7814.2713.6214.0914.091,195,200
26 Jan 202213.5314.0313.4413.6113.611,516,300
25 Jan 202212.8213.3912.4913.2413.24807,300
24 Jan 202212.5112.8812.1412.8012.80963,100
21 Jan 202213.2013.3712.7312.7912.79863,500
20 Jan 202213.8014.1013.3613.3813.38709,500
19 Jan 202213.8713.9513.5113.6313.63505,100
18 Jan 202214.0814.0913.6413.7413.74593,700
14 Jan 202213.6114.1013.5314.0814.08595,000
13 Jan 202213.8014.1213.6913.7613.76833,800
12 Jan 202213.6513.8013.4113.7313.73579,800
11 Jan 202213.2513.7313.1313.6013.60622,800
10 Jan 202213.7313.7313.0313.1413.14941,800
07 Jan 202213.5413.6513.3313.5413.54660,400
06 Jan 202213.4413.6413.1513.4213.42626,900
05 Jan 202213.3113.7313.0313.2913.293,638,100
04 Jan 202213.2213.3713.1213.2913.29785,900
03 Jan 202212.5413.3512.5313.1413.141,096,800
31 Dec 202112.1712.4312.1212.3912.39828,500
30 Dec 202111.7412.4211.7412.2512.25836,600
29 Dec 202112.4412.4712.1212.2112.21547,700
28 Dec 202112.6012.8012.3312.4112.41726,300
27 Dec 202112.8012.8012.4712.5912.59509,700
23 Dec 202112.8712.8812.5812.6412.641,003,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...