UK markets closed

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.24-0.12 (-0.34%)
At close: 04:00PM EDT
34.87 -0.37 (-1.05%)
After hours: 06:51PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202435.6135.6734.7535.2435.24992,300
25 Jul 202435.3136.0635.1935.3635.361,354,900
24 Jul 202436.0736.5235.2835.5435.541,910,300
23 Jul 202434.2536.4634.1136.3536.352,590,900
22 Jul 202434.2134.6234.2134.2634.261,182,700
19 Jul 202434.1234.5434.0734.1834.18806,200
18 Jul 202434.5034.7633.9333.9933.991,469,200
17 Jul 202434.5534.7433.9134.3234.321,101,900
16 Jul 202434.8535.0734.4034.7134.711,302,200
15 Jul 202434.2834.9534.2334.7634.762,341,900
12 Jul 202434.3034.5534.1734.2834.28811,700
11 Jul 202434.3034.5933.6934.3034.301,016,700
10 Jul 202433.7734.3133.4834.3034.301,154,900
09 Jul 202433.6034.1933.2333.8333.831,208,900
08 Jul 202433.3733.6332.6833.5733.571,145,400
05 Jul 202432.6533.9632.3633.5933.593,219,500
03 Jul 202431.2331.8131.2331.4931.49453,800
02 Jul 202431.7231.7630.9431.0231.021,563,000
01 Jul 202431.5731.6831.0131.6531.652,050,200
28 Jun 202431.2031.7731.0831.3531.352,189,700
27 Jun 202430.7131.0630.5030.9830.981,230,500
26 Jun 202430.7431.3130.2930.7130.711,010,200
25 Jun 202431.1531.1830.5130.7330.731,464,400
24 Jun 202429.8631.0629.7730.4730.472,712,200
21 Jun 202428.9829.1828.6628.8828.881,205,600
20 Jun 202428.4529.4728.3128.9828.981,443,800
18 Jun 202428.6228.9828.3428.4528.451,394,900
17 Jun 202429.2529.5028.5228.6428.642,960,000
14 Jun 202427.9828.0227.1827.4227.42800,300
13 Jun 202428.3128.3127.7528.1428.141,103,200
12 Jun 202428.4528.7728.2228.4028.401,479,900
11 Jun 202427.8528.5527.7028.2228.222,628,200
10 Jun 202426.4227.8526.2027.7427.741,925,800
10 Jun 20240.25 Dividend
07 Jun 202426.5826.7326.2426.5526.301,075,200
06 Jun 202426.1926.9126.1226.7326.48826,500
05 Jun 202425.8326.6025.8326.3326.081,064,400
04 Jun 202425.7126.0425.5025.7425.50654,500
03 Jun 202426.4426.5125.7426.0725.821,165,600
31 May 202425.9226.2925.6926.2926.04827,900
30 May 202425.3926.1225.3325.8625.621,031,500
29 May 202425.9526.4625.3525.3925.151,238,900
28 May 202427.0027.0525.5225.9125.672,188,500
24 May 202426.6127.1526.5026.8826.631,208,300
23 May 202426.7827.2826.4126.4826.231,378,800
22 May 202426.8527.2426.6126.7826.53813,600
21 May 202427.1527.2326.8927.0226.77782,200
20 May 202426.7527.3726.7527.1726.91705,300
17 May 202426.9927.0226.6826.9026.65740,800
16 May 202426.8927.0426.6826.9426.69735,900
15 May 202426.7127.0626.3726.8626.61867,800
14 May 202426.2826.6926.0726.6626.41739,700
13 May 202426.0526.4325.9026.2926.041,004,400
10 May 202425.9826.0925.8425.8925.65663,100
09 May 202425.9426.1325.7725.8125.57661,400
08 May 202425.5826.1025.5825.9025.661,267,100
07 May 202424.9425.7224.9425.6225.382,799,700
06 May 202425.2425.4425.0625.1424.90902,700
03 May 202425.1925.1924.6624.9224.69706,700
02 May 202424.5925.0024.5924.9324.70852,400
01 May 202424.4324.8424.4224.5724.341,192,400
30 Apr 202424.8925.0324.4224.5224.29695,600
29 Apr 202425.1225.2024.7824.9524.72591,600
26 Apr 202425.0025.2224.8125.1024.86981,200
25 Apr 202425.2025.3324.9125.0224.781,043,800
24 Apr 202425.3725.4925.1525.1824.94753,400
23 Apr 202425.1725.7325.0425.5425.30491,900
22 Apr 202425.0825.4924.8825.2925.05919,800
19 Apr 202424.6725.3024.6525.1724.93730,800
18 Apr 202424.7724.9924.5724.6924.46456,200
17 Apr 202424.7825.1424.5324.7724.54546,700
16 Apr 202424.5624.9024.2124.7424.51604,500
15 Apr 202425.0325.3224.8224.8524.62933,700
12 Apr 202425.5425.6424.7924.9724.73845,800
11 Apr 202425.4425.9025.0725.3825.14832,200
10 Apr 202424.8825.5224.6625.4225.18886,200
09 Apr 202425.4725.5324.9625.1624.92817,200
08 Apr 202425.3825.5625.2325.4025.16994,200
05 Apr 202425.3025.5525.0225.4325.191,270,300
04 Apr 202425.4825.7325.0525.3725.131,874,700
03 Apr 202424.3325.2124.2225.1224.881,801,100
02 Apr 202424.2324.5023.9624.4824.25867,600
01 Apr 202424.0024.3323.7424.1323.90876,000
28 Mar 202423.8324.1623.7124.0623.83783,300
27 Mar 202423.5523.7923.4723.7923.57573,500
26 Mar 202423.7923.8023.4523.5223.30910,500
25 Mar 202424.0624.3023.7223.7323.51548,000
22 Mar 202424.3124.3323.9823.9823.75627,000
21 Mar 202424.5624.7524.3024.4524.22870,900
20 Mar 202424.1224.6423.8124.5624.331,705,500
19 Mar 202423.7524.2823.7224.1123.881,681,900
18 Mar 202423.4823.8423.3223.8323.611,720,400
15 Mar 202423.5923.9523.4023.5423.322,350,000
14 Mar 202423.7323.7423.4123.6423.421,646,300
13 Mar 202423.1023.7523.0623.6623.442,251,200
12 Mar 202423.2223.7922.7423.2423.024,405,200
11 Mar 202420.9921.4020.9621.3721.171,568,900
11 Mar 20240.25 Dividend
08 Mar 202421.2621.3321.1521.2320.781,302,000
07 Mar 202421.3721.4321.0321.0920.651,678,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...