UK markets open in 7 hours 31 minutes

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.91+0.51 (+2.50%)
At close: 04:00PM EDT
21.00 +0.09 (+0.43%)
After hours: 05:07PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202320.5021.0120.2420.9120.91764,506
24 Mar 202320.0520.4720.0120.4020.40668,800
23 Mar 202320.7321.1020.2820.4720.47772,400
22 Mar 202321.1521.4620.7020.7120.71625,700
21 Mar 202321.0021.3620.8721.2221.22716,100
20 Mar 202320.3820.9520.2620.4920.49894,200
17 Mar 202321.1121.1720.0720.2720.271,781,900
16 Mar 202320.7221.3420.6121.1921.191,050,600
15 Mar 202321.2621.4620.7021.0421.042,293,700
14 Mar 202321.9422.4921.8222.1122.111,016,900
13 Mar 202321.6522.3021.3421.7421.741,632,500
10 Mar 202322.2022.4421.9222.2122.211,259,900
09 Mar 202322.8022.8422.2722.3522.351,341,900
08 Mar 202322.7522.7822.2922.6622.66967,200
07 Mar 202322.7322.8522.0122.5622.561,237,300
06 Mar 202322.8223.0922.7322.9622.96768,100
03 Mar 202322.4623.1322.3622.9922.991,106,200
02 Mar 202322.8322.9622.3622.5422.541,097,100
01 Mar 202322.8323.3022.5422.7322.731,771,500
28 Feb 202323.0523.0922.5422.8322.832,991,400
27 Feb 202323.1123.2622.4022.6222.622,741,000
24 Feb 202322.8523.2222.6023.0123.011,240,900
23 Feb 202322.6023.1122.6023.0423.041,401,800
22 Feb 202322.0122.6221.6122.4222.42904,500
21 Feb 202322.2022.7422.0622.0722.07865,900
17 Feb 202322.8522.9222.1822.2722.271,031,400
16 Feb 202323.3123.4122.9323.0823.081,291,800
15 Feb 202323.4123.5923.1623.5023.50389,900
14 Feb 202323.9124.0823.4923.6023.60852,000
13 Feb 202323.8524.0923.7323.8123.81557,800
10 Feb 202323.4923.9023.3723.8623.86814,700
09 Feb 202323.5423.8223.2023.3123.311,157,100
08 Feb 202323.7323.8423.2523.4423.441,351,400
07 Feb 202323.1723.7923.0423.7623.761,020,000
06 Feb 202322.9423.2522.6122.8622.861,821,600
03 Feb 202323.0923.8323.0323.0523.05586,400
02 Feb 202323.9223.9322.9223.1723.171,019,300
01 Feb 202323.5024.1423.4523.7823.781,024,400
31 Jan 202323.1323.7023.0123.4423.44517,900
30 Jan 202323.2123.6023.0423.0823.08535,500
27 Jan 202323.2423.5823.1323.3823.38563,500
26 Jan 202323.6123.8222.8623.2823.28916,600
25 Jan 202323.3723.4522.7823.4423.44631,000
24 Jan 202323.5523.7523.2223.4723.47743,200
23 Jan 202323.5023.8023.1923.8023.801,022,700
20 Jan 202323.1923.5122.7923.4623.46810,600
19 Jan 202322.2323.0222.0122.9122.91689,700
18 Jan 202322.6723.1022.3922.4322.43792,600
17 Jan 202322.9523.2022.3622.5322.53959,500
13 Jan 202322.4722.9622.2222.8222.821,068,300
12 Jan 202321.9822.6521.8822.4722.47662,800
11 Jan 202321.7021.8021.2121.7021.701,629,400
10 Jan 202321.7521.9121.5721.6321.63606,600
09 Jan 202322.0522.2721.6121.6521.65612,700
06 Jan 202321.7921.9921.4821.7021.70972,600
05 Jan 202321.8421.8821.2521.5421.541,627,000
04 Jan 202321.8122.1621.2621.7121.711,452,800
03 Jan 202322.5423.0021.9822.1022.101,175,100
30 Dec 202222.2722.8822.0522.7922.79828,700
29 Dec 202221.8422.6621.7122.5122.51913,400
28 Dec 202222.4922.5321.6821.8521.851,206,000
27 Dec 202223.3223.3322.6122.6822.68595,200
23 Dec 202222.6423.3622.1323.3323.33966,400
22 Dec 202223.0323.0322.0922.4322.43872,000
21 Dec 202223.4823.4922.7923.0723.07849,900
20 Dec 202223.0123.4522.9322.9822.98793,900
19 Dec 202222.8623.0922.4022.9922.991,135,300
16 Dec 202222.7923.0722.3522.7222.722,320,700
15 Dec 202223.3723.5823.0923.3523.351,203,100
14 Dec 202224.5124.6023.3823.4823.481,255,500
13 Dec 202224.8725.0324.0024.3124.311,222,500
12 Dec 202224.4524.5623.9824.3824.381,307,200
09 Dec 202224.2824.5623.8623.9523.951,062,200
08 Dec 202224.8824.9724.1524.4624.461,416,100
07 Dec 202224.2524.4923.8124.1424.14961,600
06 Dec 202224.7225.0123.9324.2024.20927,400
05 Dec 202225.6025.8124.5324.7724.771,003,900
02 Dec 202224.7424.9724.3524.9624.961,022,900
01 Dec 202225.1625.5324.7825.0625.061,189,000
30 Nov 202225.0425.2624.6025.0725.07743,200
29 Nov 202224.7425.1624.6824.8224.82927,600
28 Nov 202224.9424.9624.1924.3124.311,108,700
25 Nov 202225.4325.6625.0625.4325.43393,400
23 Nov 202225.3125.5724.8325.1325.131,518,900
22 Nov 202225.0125.7724.8725.5225.521,053,500
21 Nov 202223.5624.7523.3424.6824.681,656,700
18 Nov 202224.4424.4423.9324.1224.121,110,200
17 Nov 202224.3024.7923.9224.6424.641,175,900
16 Nov 202226.0426.1824.3624.3624.361,552,500
15 Nov 202226.4926.6425.1825.8725.872,030,100
14 Nov 202225.5926.3025.1125.9225.922,000,200
11 Nov 202225.3026.1025.0125.3825.381,816,600
10 Nov 202225.7225.7424.6724.8424.841,597,500
09 Nov 202227.0027.0425.0225.1125.111,770,100
08 Nov 202227.3228.3527.2327.2427.241,264,000
07 Nov 202227.6927.9527.2127.5027.501,062,900
04 Nov 202228.1728.4327.3427.6527.651,092,200
03 Nov 202227.2628.2927.2027.5127.51899,400
02 Nov 202227.3228.4727.1727.6627.661,457,400
01 Nov 202228.2928.3327.1027.3127.312,465,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...