Canada markets closed

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
26.96 +0.85 (+3.26%)
After hours: 04:18PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202226.0826.7525.8526.1126.111,273,196
Oct 03, 202225.6426.1125.2125.6525.651,376,900
Sept 30, 202224.3425.3624.1624.9224.921,162,800
Sept 29, 202225.4725.6224.1524.6624.661,632,000
Sept 28, 202223.6524.9223.2024.7324.731,580,100
Sept 27, 202223.3323.9323.0523.6323.631,335,500
Sept 26, 202223.1523.7022.8122.8722.871,604,600
Sept 23, 202224.1124.2822.9523.4823.482,136,300
Sept 22, 202226.1726.6725.2725.3925.39975,200
Sept 21, 202226.5226.7225.7925.9025.90829,200
Sept 20, 202226.2026.2725.8026.0526.05586,300
Sept 19, 202225.3126.5825.1426.4626.46778,500
Sept 16, 202227.0427.0425.7526.2126.211,607,000
Sept 15, 202227.5027.6026.8527.5427.541,214,300
Sept 14, 202227.6028.4727.2928.0028.001,678,700
Sept 13, 202227.0227.7226.9427.0927.091,185,700
Sept 12, 202228.7628.7627.1727.6527.651,323,400
Sept 09, 202228.2028.8728.1028.5328.531,287,000
Sept 08, 202227.0027.9526.7727.7927.791,200,600
Sept 07, 202227.0427.6026.3026.8926.891,607,900
Sept 06, 202227.6228.1527.2927.7127.711,731,100
Sept 02, 202226.8427.2226.0827.1127.111,134,700
Sept 01, 202226.7226.8625.8726.0326.031,466,700
Aug 31, 202226.6027.4826.4227.2727.27935,500
Aug 30, 202228.4428.5426.4827.1127.112,391,400
Aug 29, 202229.0529.3028.1328.9728.971,501,400
Aug 26, 202229.8829.8928.7129.3529.351,174,200
Aug 25, 202229.9930.6629.4429.9429.941,441,800
Aug 24, 202228.7529.8128.6029.6829.682,120,400
Aug 23, 202228.6528.9927.9728.3328.331,284,600
Aug 22, 202227.8328.4927.4528.0028.00963,800
Aug 19, 202228.0828.4027.5428.0628.061,090,600
Aug 18, 202229.1229.2728.2028.7228.721,492,600
Aug 17, 202228.5729.3028.4528.5828.581,766,500
Aug 16, 202227.7129.2527.6428.4328.433,479,300
Aug 15, 202226.1727.6726.0027.4327.431,941,200
Aug 12, 202225.8227.2125.5927.1927.191,676,400
Aug 11, 202224.8026.3424.4525.8425.841,791,100
Aug 10, 202224.1224.6423.6624.3024.30986,600
Aug 09, 202223.6424.2523.5624.1224.121,176,400
Aug 08, 202222.8023.5122.5323.3423.341,094,100
Aug 05, 202221.6723.1021.6022.7822.78824,000
Aug 04, 202222.6022.6021.7821.8221.82663,600
Aug 03, 202222.7822.8422.2522.5222.52587,700
Aug 02, 202222.3922.6422.2422.4922.49479,500
Aug 01, 202222.0522.4721.1422.3522.35916,500
Jul 29, 202222.9923.2122.2122.3722.37859,100
Jul 28, 202223.2923.4222.1622.8522.85973,800
Jul 27, 202223.2823.3322.4323.1923.191,293,500
Jul 26, 202223.4223.8822.4322.6222.621,201,500
Jul 25, 202221.9423.3821.8023.1523.151,432,200
Jul 22, 202222.3022.5921.3821.5921.59769,300
Jul 21, 202222.0922.4021.6322.3222.32798,300
Jul 20, 202222.3222.6921.9022.6722.671,137,300
Jul 19, 202221.8822.6021.6422.4422.441,233,500
Jul 18, 202222.0922.6221.6821.7721.771,134,600
Jul 15, 202221.2921.5120.5621.4621.46835,500
Jul 14, 202221.1621.4720.5220.7720.77947,700
Jul 13, 202220.9622.3020.9621.9821.98851,200
Jul 12, 202221.2221.5420.7121.1621.16876,900
Jul 11, 202222.1422.4421.4521.6521.65673,700
Jul 08, 202222.0622.6921.9222.5222.521,283,900
Jul 07, 202221.1622.4021.1621.7221.721,325,100
Jul 06, 202221.5222.1120.0820.6520.651,845,400
Jul 05, 202221.6322.0120.9222.0122.011,349,100
Jul 01, 202222.6622.9421.5221.9921.991,462,300
Jun 30, 202222.5923.3222.3922.7522.751,004,500
Jun 29, 202223.4723.8822.8423.1723.17972,500
Jun 28, 202223.7624.4622.9823.2823.281,644,700
Jun 27, 202222.9123.9422.7523.6023.601,683,400
Jun 24, 202221.9422.7621.8622.5822.582,183,600
Jun 23, 202222.3822.5721.5021.8221.821,335,600
Jun 22, 202222.0922.7421.9322.0722.071,008,800
Jun 21, 202222.3423.8322.2323.4523.451,508,000
Jun 17, 202222.6222.7821.5321.7021.701,902,800
Jun 16, 202222.8323.4322.0722.2922.291,364,400
Jun 15, 202223.4024.0523.1323.7423.741,534,300
Jun 14, 202222.8523.4822.5522.9722.971,357,000
Jun 13, 202222.4023.1921.6622.3522.351,902,100
Jun 10, 202223.7324.2323.1623.8023.801,071,600
Jun 09, 202224.8925.0423.8823.9423.941,643,100
Jun 08, 202226.2326.2424.7925.1625.162,067,500
Jun 07, 202226.2926.4625.5526.4226.422,691,600
Jun 06, 202226.3227.5226.1426.5226.522,043,400
Jun 03, 202225.9626.2025.1626.0326.031,357,500
Jun 02, 202226.5026.9725.9826.1426.141,555,000
Jun 01, 202225.5527.0825.1426.6626.662,596,800
May 31, 202225.7227.2524.4825.3325.333,954,900
May 27, 202224.6025.4623.7725.4525.452,708,900
May 26, 202225.4725.7022.5524.3024.303,592,500
May 25, 202223.9824.8223.7024.7524.751,474,600
May 24, 202224.2424.4723.3223.7723.771,145,800
May 23, 202224.0024.7922.9124.6724.671,702,900
May 20, 202224.1924.2723.2323.6523.651,307,600
May 19, 202223.3024.4723.1923.9423.94982,600
May 18, 202224.0624.7523.1123.5723.571,349,900
May 17, 202224.7825.0023.3923.4323.431,230,200
May 16, 202223.7324.8923.7124.4524.452,037,400
May 13, 202222.7224.5722.5123.6123.611,377,100
May 12, 202222.0022.3320.8422.1722.171,388,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...