UK markets open in 1 hour 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202323.2023.4022.9723.0723.07475,300
20 Sept 202323.3423.5123.2123.2323.23480,200
19 Sept 202324.0024.1423.2923.3623.36798,900
18 Sept 202323.8324.0923.6223.8523.85723,900
15 Sept 202323.9024.1023.7223.7723.77826,800
14 Sept 202323.8924.1923.7923.9123.91534,900
13 Sept 202323.8924.0123.5123.6223.62672,800
12 Sept 202323.3723.9023.3023.8723.871,063,800
11 Sept 202322.7024.0122.7023.2223.221,375,600
08 Sept 202322.7922.7922.2522.6022.601,193,100
07 Sept 202322.7822.9322.5322.5822.58661,900
06 Sept 202322.6522.9422.5622.8022.80688,900
05 Sept 202322.8823.2722.2622.6022.60778,300
01 Sept 202322.3922.9222.3022.8822.88776,300
31 Aug 202322.1622.5221.8522.1022.101,029,800
30 Aug 202321.7722.2021.6722.0922.09593,300
29 Aug 202321.7721.9421.6121.8421.84426,100
28 Aug 202321.6322.0221.5221.6921.69465,600
25 Aug 202321.3721.6621.1821.5121.51659,900
24 Aug 202321.7121.7721.2521.3121.31923,800
23 Aug 202321.9322.1021.5521.7021.701,090,600
22 Aug 202322.2522.3922.0422.0922.09465,700
21 Aug 202322.0022.2821.8822.2222.22597,500
18 Aug 202321.7322.0021.6321.8721.87767,600
18 Aug 20230.25 Dividend
17 Aug 202322.2722.3922.1222.2021.95749,600
16 Aug 202322.0422.5221.8622.1221.87956,300
15 Aug 202322.1122.7222.0722.3922.14693,500
14 Aug 202322.4022.5122.0522.3122.061,302,200
11 Aug 202322.9123.4322.3322.4022.151,378,100
10 Aug 202324.3324.3422.9622.9722.712,444,800
09 Aug 202324.2525.0624.2424.4824.201,690,600
08 Aug 202323.7624.3423.4624.1423.87856,800
07 Aug 202324.3724.4924.0024.1423.87561,400
04 Aug 202324.2524.5424.1524.2423.97574,200
03 Aug 202323.7824.4223.7324.1323.86647,600
02 Aug 202323.8823.8823.5523.7823.51454,500
01 Aug 202324.0224.0523.6423.9923.72437,800
31 Jul 202324.0324.2923.9224.1223.85811,100
28 Jul 202323.5923.9223.5423.8723.60450,100
27 Jul 202323.9423.9823.4723.6223.35448,700
26 Jul 202323.4423.9423.3923.8423.57600,200
25 Jul 202323.6923.9823.5923.7423.47647,400
24 Jul 202323.8524.2223.8423.8723.60739,200
21 Jul 202324.1824.1823.7123.9423.67724,400
20 Jul 202324.0424.1923.8924.0523.78654,700
19 Jul 202323.8624.3223.5823.9823.711,401,600
18 Jul 202323.4923.9223.3123.6523.38633,400
17 Jul 202323.3823.6923.2323.5223.26712,400
14 Jul 202323.5723.5823.1023.4523.191,022,000
13 Jul 202323.5023.8223.3123.6123.341,198,100
12 Jul 202323.1523.6822.7623.5123.251,991,500
11 Jul 202322.6322.9822.4322.9022.64801,000
10 Jul 202322.3722.5021.9622.4722.22779,300
07 Jul 202321.3122.4021.3122.3022.05824,100
06 Jul 202321.6021.6620.8621.2521.011,080,500
05 Jul 202320.1021.9719.7021.7221.483,208,800
03 Jul 202320.1520.3820.0020.0619.83568,800
30 Jun 202320.0920.2719.9120.1719.94861,300
29 Jun 202319.8820.1619.7519.9519.731,206,500
28 Jun 202320.0020.0119.6219.7319.511,071,300
27 Jun 202320.1320.2019.8719.9819.751,464,900
26 Jun 202320.2820.5320.1420.1419.91600,600
23 Jun 202320.5120.6720.2120.2820.051,008,700
22 Jun 202320.9820.9920.6020.7420.51613,800
21 Jun 202321.1921.4221.1621.2220.981,219,200
20 Jun 202321.5521.5521.0621.2721.031,012,300
16 Jun 202321.7821.7821.3821.6021.361,216,700
15 Jun 202321.6521.8321.4821.6321.391,048,100
14 Jun 202321.8022.0321.3821.6621.42823,500
13 Jun 202321.8922.1221.5921.7321.49964,000
12 Jun 202322.0822.2321.6421.6821.44864,900
09 Jun 202322.0122.5022.0122.2321.98819,500
09 Jun 20230.25 Dividend
08 Jun 202322.2522.5222.1222.2421.74980,400
07 Jun 202322.0722.5722.0322.3621.861,490,200
06 Jun 202321.6622.0521.6122.0021.511,447,800
05 Jun 202321.7722.0021.4821.8721.38978,200
02 Jun 202321.6122.0921.5021.7421.251,326,900
01 Jun 202320.7621.4220.7621.1420.671,689,700
31 May 202321.0521.0519.8020.5720.112,512,600
30 May 202322.0022.9821.3421.4320.952,016,300
26 May 202321.8822.4321.8022.3821.881,473,000
25 May 202322.0022.1621.5421.7721.28998,700
24 May 202322.0022.2521.7221.8321.34701,600
23 May 202321.6522.2621.5722.0521.561,071,700
22 May 202321.8421.9621.6121.6321.15830,300
19 May 202322.1522.3421.6821.7321.241,091,800
18 May 202321.7521.9321.1221.8421.351,143,900
17 May 202321.8221.9321.2721.8621.37818,100
16 May 202321.8522.0521.5421.5721.09549,400
15 May 202321.9322.1421.6522.0021.51463,400
12 May 202321.7821.8821.5021.8821.39833,500
11 May 202321.4121.7021.2521.6721.19628,200
10 May 202322.0422.0521.4221.7421.25557,800
09 May 202321.2021.8621.1821.7321.24831,100
08 May 202321.4021.5021.0921.2020.73586,500
05 May 202321.4921.8321.1421.1920.721,078,200
04 May 202321.3021.4320.8620.9720.50740,500
03 May 202321.5621.7121.2221.4020.92646,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...