UK markets close in 3 hours 18 minutes

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.11+0.46 (+1.79%)
At close: 04:00PM EDT
25.64 -0.47 (-1.80%)
Pre-market: 08:00AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202226.0826.7525.8526.1126.111,300,800
03 Oct 202225.6426.1125.2125.6525.651,376,900
30 Sept 202224.3425.3624.1624.9224.921,162,800
29 Sept 202225.4725.6224.1524.6624.661,632,000
28 Sept 202223.6524.9223.2024.7324.731,580,100
27 Sept 202223.3323.9323.0523.6323.631,335,500
26 Sept 202223.1523.7022.8122.8722.871,604,600
23 Sept 202224.1124.2822.9523.4823.482,136,300
22 Sept 202226.1726.6725.2725.3925.39975,200
21 Sept 202226.5226.7225.7925.9025.90829,200
20 Sept 202226.2026.2725.8026.0526.05586,300
19 Sept 202225.3126.5825.1426.4626.46778,500
16 Sept 202227.0427.0425.7526.2126.211,607,000
15 Sept 202227.5027.6026.8527.5427.541,214,300
14 Sept 202227.6028.4727.2928.0028.001,678,700
13 Sept 202227.0227.7226.9427.0927.091,185,700
12 Sept 202228.7628.7627.1727.6527.651,323,400
09 Sept 202228.2028.8728.1028.5328.531,287,000
08 Sept 202227.0027.9526.7727.7927.791,200,600
07 Sept 202227.0427.6026.3026.8926.891,607,900
06 Sept 202227.6228.1527.2927.7127.711,731,100
02 Sept 202226.8427.2226.0827.1127.111,134,700
01 Sept 202226.7226.8625.8726.0326.031,466,700
31 Aug 202226.6027.4826.4227.2727.27935,500
30 Aug 202228.4428.5426.4827.1127.112,391,400
29 Aug 202229.0529.3028.1328.9728.971,501,400
26 Aug 202229.8829.8928.7129.3529.351,174,200
25 Aug 202229.9930.6629.4429.9429.941,441,800
24 Aug 202228.7529.8128.6029.6829.682,120,400
23 Aug 202228.6528.9927.9728.3328.331,284,600
22 Aug 202227.8328.4927.4528.0028.00963,800
19 Aug 202228.0828.4027.5428.0628.061,090,600
18 Aug 202229.1229.2728.2028.7228.721,492,600
17 Aug 202228.5729.3028.4528.5828.581,766,500
16 Aug 202227.7129.2527.6428.4328.433,479,300
15 Aug 202226.1727.6726.0027.4327.431,941,200
12 Aug 202225.8227.2125.5927.1927.191,676,400
11 Aug 202224.8026.3424.4525.8425.841,791,100
10 Aug 202224.1224.6423.6624.3024.30986,600
09 Aug 202223.6424.2523.5624.1224.121,176,400
08 Aug 202222.8023.5122.5323.3423.341,094,100
05 Aug 202221.6723.1021.6022.7822.78824,000
04 Aug 202222.6022.6021.7821.8221.82663,600
03 Aug 202222.7822.8422.2522.5222.52587,700
02 Aug 202222.3922.6422.2422.4922.49479,500
01 Aug 202222.0522.4721.1422.3522.35916,500
29 Jul 202222.9923.2122.2122.3722.37859,100
28 Jul 202223.2923.4222.1622.8522.85973,800
27 Jul 202223.2823.3322.4323.1923.191,293,500
26 Jul 202223.4223.8822.4322.6222.621,201,500
25 Jul 202221.9423.3821.8023.1523.151,432,200
22 Jul 202222.3022.5921.3821.5921.59769,300
21 Jul 202222.0922.4021.6322.3222.32798,300
20 Jul 202222.3222.6921.9022.6722.671,137,300
19 Jul 202221.8822.6021.6422.4422.441,233,500
18 Jul 202222.0922.6221.6821.7721.771,134,600
15 Jul 202221.2921.5120.5621.4621.46835,500
14 Jul 202221.1621.4720.5220.7720.77947,700
13 Jul 202220.9622.3020.9621.9821.98851,200
12 Jul 202221.2221.5420.7121.1621.16876,900
11 Jul 202222.1422.4421.4521.6521.65673,700
08 Jul 202222.0622.6921.9222.5222.521,283,900
07 Jul 202221.1622.4021.1621.7221.721,325,100
06 Jul 202221.5222.1120.0820.6520.651,845,400
05 Jul 202221.6322.0120.9222.0122.011,349,100
01 Jul 202222.6622.9421.5221.9921.991,462,300
30 Jun 202222.5923.3222.3922.7522.751,004,500
29 Jun 202223.4723.8822.8423.1723.17972,500
28 Jun 202223.7624.4622.9823.2823.281,644,700
27 Jun 202222.9123.9422.7523.6023.601,683,400
24 Jun 202221.9422.7621.8622.5822.582,183,600
23 Jun 202222.3822.5721.5021.8221.821,335,600
22 Jun 202222.0922.7421.9322.0722.071,008,800
21 Jun 202222.3423.8322.2323.4523.451,508,000
17 Jun 202222.6222.7821.5321.7021.701,902,800
16 Jun 202222.8323.4322.0722.2922.291,364,400
15 Jun 202223.4024.0523.1323.7423.741,534,300
14 Jun 202222.8523.4822.5522.9722.971,357,000
13 Jun 202222.4023.1921.6622.3522.351,902,100
10 Jun 202223.7324.2323.1623.8023.801,071,600
09 Jun 202224.8925.0423.8823.9423.941,643,100
08 Jun 202226.2326.2424.7925.1625.162,067,500
07 Jun 202226.2926.4625.5526.4226.422,691,600
06 Jun 202226.3227.5226.1426.5226.522,043,400
03 Jun 202225.9626.2025.1626.0326.031,357,500
02 Jun 202226.5026.9725.9826.1426.141,555,000
01 Jun 202225.5527.0825.1426.6626.662,596,800
31 May 202225.7227.2524.4825.3325.333,954,900
27 May 202224.6025.4623.7725.4525.452,708,900
26 May 202225.4725.7022.5524.3024.303,592,500
25 May 202223.9824.8223.7024.7524.751,474,600
24 May 202224.2424.4723.3223.7723.771,145,800
23 May 202224.0024.7922.9124.6724.671,702,900
20 May 202224.1924.2723.2323.6523.651,307,600
19 May 202223.3024.4723.1923.9423.94982,600
18 May 202224.0624.7523.1123.5723.571,349,900
17 May 202224.7825.0023.3923.4323.431,230,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...