Yahoo

Mail

UK markets open in 1 hour 46 minutes

NIKKEI 225
32,411.71
-159.32(-0.49%)
HANG SENG
17,868.68
+213.27(+1.21%)
CRUDE OIL
90.27
+0.64(+0.71%)
GOLD FUTURES
1,943.50
+3.90(+0.20%)
DOW
34,070.42
-370.46(-1.08%)
Bitcoin GBP
21,671.24
-352.33(-1.60%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.07

-0.16

(-0.69%)

At close: 04:00PM EDT

22.86

-0.21

(-0.91%)

After hours:

06:49PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	23.20	23.40	22.97	23.07	23.07	475,300
20 Sept 2023	23.34	23.51	23.21	23.23	23.23	480,200
19 Sept 2023	24.00	24.14	23.29	23.36	23.36	798,900
18 Sept 2023	23.83	24.09	23.62	23.85	23.85	723,900
15 Sept 2023	23.90	24.10	23.72	23.77	23.77	826,800
14 Sept 2023	23.89	24.19	23.79	23.91	23.91	534,900
13 Sept 2023	23.89	24.01	23.51	23.62	23.62	672,800
12 Sept 2023	23.37	23.90	23.30	23.87	23.87	1,063,800
11 Sept 2023	22.70	24.01	22.70	23.22	23.22	1,375,600
08 Sept 2023	22.79	22.79	22.25	22.60	22.60	1,193,100
07 Sept 2023	22.78	22.93	22.53	22.58	22.58	661,900
06 Sept 2023	22.65	22.94	22.56	22.80	22.80	688,900
05 Sept 2023	22.88	23.27	22.26	22.60	22.60	778,300
01 Sept 2023	22.39	22.92	22.30	22.88	22.88	776,300
31 Aug 2023	22.16	22.52	21.85	22.10	22.10	1,029,800
30 Aug 2023	21.77	22.20	21.67	22.09	22.09	593,300
29 Aug 2023	21.77	21.94	21.61	21.84	21.84	426,100
28 Aug 2023	21.63	22.02	21.52	21.69	21.69	465,600
25 Aug 2023	21.37	21.66	21.18	21.51	21.51	659,900
24 Aug 2023	21.71	21.77	21.25	21.31	21.31	923,800
23 Aug 2023	21.93	22.10	21.55	21.70	21.70	1,090,600
22 Aug 2023	22.25	22.39	22.04	22.09	22.09	465,700
21 Aug 2023	22.00	22.28	21.88	22.22	22.22	597,500
18 Aug 2023	21.73	22.00	21.63	21.87	21.87	767,600
18 Aug 2023	0.25 Dividend
17 Aug 2023	22.27	22.39	22.12	22.20	21.95	749,600
16 Aug 2023	22.04	22.52	21.86	22.12	21.87	956,300
15 Aug 2023	22.11	22.72	22.07	22.39	22.14	693,500
14 Aug 2023	22.40	22.51	22.05	22.31	22.06	1,302,200
11 Aug 2023	22.91	23.43	22.33	22.40	22.15	1,378,100
10 Aug 2023	24.33	24.34	22.96	22.97	22.71	2,444,800
09 Aug 2023	24.25	25.06	24.24	24.48	24.20	1,690,600
08 Aug 2023	23.76	24.34	23.46	24.14	23.87	856,800
07 Aug 2023	24.37	24.49	24.00	24.14	23.87	561,400
04 Aug 2023	24.25	24.54	24.15	24.24	23.97	574,200
03 Aug 2023	23.78	24.42	23.73	24.13	23.86	647,600
02 Aug 2023	23.88	23.88	23.55	23.78	23.51	454,500
01 Aug 2023	24.02	24.05	23.64	23.99	23.72	437,800
31 Jul 2023	24.03	24.29	23.92	24.12	23.85	811,100
28 Jul 2023	23.59	23.92	23.54	23.87	23.60	450,100
27 Jul 2023	23.94	23.98	23.47	23.62	23.35	448,700
26 Jul 2023	23.44	23.94	23.39	23.84	23.57	600,200
25 Jul 2023	23.69	23.98	23.59	23.74	23.47	647,400
24 Jul 2023	23.85	24.22	23.84	23.87	23.60	739,200
21 Jul 2023	24.18	24.18	23.71	23.94	23.67	724,400
20 Jul 2023	24.04	24.19	23.89	24.05	23.78	654,700
19 Jul 2023	23.86	24.32	23.58	23.98	23.71	1,401,600
18 Jul 2023	23.49	23.92	23.31	23.65	23.38	633,400
17 Jul 2023	23.38	23.69	23.23	23.52	23.26	712,400
14 Jul 2023	23.57	23.58	23.10	23.45	23.19	1,022,000
13 Jul 2023	23.50	23.82	23.31	23.61	23.34	1,198,100
12 Jul 2023	23.15	23.68	22.76	23.51	23.25	1,991,500
11 Jul 2023	22.63	22.98	22.43	22.90	22.64	801,000
10 Jul 2023	22.37	22.50	21.96	22.47	22.22	779,300
07 Jul 2023	21.31	22.40	21.31	22.30	22.05	824,100
06 Jul 2023	21.60	21.66	20.86	21.25	21.01	1,080,500
05 Jul 2023	20.10	21.97	19.70	21.72	21.48	3,208,800
03 Jul 2023	20.15	20.38	20.00	20.06	19.83	568,800
30 Jun 2023	20.09	20.27	19.91	20.17	19.94	861,300
29 Jun 2023	19.88	20.16	19.75	19.95	19.73	1,206,500
28 Jun 2023	20.00	20.01	19.62	19.73	19.51	1,071,300
27 Jun 2023	20.13	20.20	19.87	19.98	19.75	1,464,900
26 Jun 2023	20.28	20.53	20.14	20.14	19.91	600,600
23 Jun 2023	20.51	20.67	20.21	20.28	20.05	1,008,700
22 Jun 2023	20.98	20.99	20.60	20.74	20.51	613,800
21 Jun 2023	21.19	21.42	21.16	21.22	20.98	1,219,200
20 Jun 2023	21.55	21.55	21.06	21.27	21.03	1,012,300
16 Jun 2023	21.78	21.78	21.38	21.60	21.36	1,216,700
15 Jun 2023	21.65	21.83	21.48	21.63	21.39	1,048,100
14 Jun 2023	21.80	22.03	21.38	21.66	21.42	823,500
13 Jun 2023	21.89	22.12	21.59	21.73	21.49	964,000
12 Jun 2023	22.08	22.23	21.64	21.68	21.44	864,900
09 Jun 2023	22.01	22.50	22.01	22.23	21.98	819,500
09 Jun 2023	0.25 Dividend
08 Jun 2023	22.25	22.52	22.12	22.24	21.74	980,400
07 Jun 2023	22.07	22.57	22.03	22.36	21.86	1,490,200
06 Jun 2023	21.66	22.05	21.61	22.00	21.51	1,447,800
05 Jun 2023	21.77	22.00	21.48	21.87	21.38	978,200
02 Jun 2023	21.61	22.09	21.50	21.74	21.25	1,326,900
01 Jun 2023	20.76	21.42	20.76	21.14	20.67	1,689,700
31 May 2023	21.05	21.05	19.80	20.57	20.11	2,512,600
30 May 2023	22.00	22.98	21.34	21.43	20.95	2,016,300
26 May 2023	21.88	22.43	21.80	22.38	21.88	1,473,000
25 May 2023	22.00	22.16	21.54	21.77	21.28	998,700
24 May 2023	22.00	22.25	21.72	21.83	21.34	701,600
23 May 2023	21.65	22.26	21.57	22.05	21.56	1,071,700
22 May 2023	21.84	21.96	21.61	21.63	21.15	830,300
19 May 2023	22.15	22.34	21.68	21.73	21.24	1,091,800
18 May 2023	21.75	21.93	21.12	21.84	21.35	1,143,900
17 May 2023	21.82	21.93	21.27	21.86	21.37	818,100
16 May 2023	21.85	22.05	21.54	21.57	21.09	549,400
15 May 2023	21.93	22.14	21.65	22.00	21.51	463,400
12 May 2023	21.78	21.88	21.50	21.88	21.39	833,500
11 May 2023	21.41	21.70	21.25	21.67	21.19	628,200
10 May 2023	22.04	22.05	21.42	21.74	21.25	557,800
09 May 2023	21.20	21.86	21.18	21.73	21.24	831,100
08 May 2023	21.40	21.50	21.09	21.20	20.73	586,500
05 May 2023	21.49	21.83	21.14	21.19	20.72	1,078,200
04 May 2023	21.30	21.43	20.86	20.97	20.50	740,500
03 May 2023	21.56	21.71	21.22	21.40	20.92	646,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,411.71-159.32(-0.49%)

HANG SENG17,868.68+213.27(+1.21%)

CRUDE OIL90.27+0.64(+0.71%)

GOLD FUTURES1,943.50+3.90(+0.20%)

DOW34,070.42-370.46(-1.08%)

Bitcoin GBP21,671.24-352.33(-1.60%)

Trending Tickers

Golar LNG Limited (GLNG)

NIKKEI 225
32,411.71
-159.32(-0.49%)

HANG SENG
17,868.68
+213.27(+1.21%)

CRUDE OIL
90.27
+0.64(+0.71%)

GOLD FUTURES
1,943.50
+3.90(+0.20%)

DOW
34,070.42
-370.46(-1.08%)

Bitcoin GBP
21,671.24
-352.33(-1.60%)