Canada markets closed

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.18-0.36 (-1.41%)
At close: 04:00PM EDT
25.18 0.00 (0.00%)
After hours: 05:34PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.3725.4925.1525.1825.18753,400
Apr 23, 202425.1725.7325.0425.5425.54491,900
Apr 22, 202425.0825.4924.8825.2925.29919,800
Apr 19, 202424.6725.3024.6525.1725.17730,800
Apr 18, 202424.7724.9924.5724.6924.69456,200
Apr 17, 202424.7825.1424.5324.7724.77546,700
Apr 16, 202424.5624.9024.2124.7424.74604,500
Apr 15, 202425.0325.3224.8224.8524.85933,700
Apr 12, 202425.5425.6424.7924.9724.97845,800
Apr 11, 202425.4425.9025.0725.3825.38832,200
Apr 10, 202424.8825.5224.6625.4225.42886,200
Apr 09, 202425.4725.5324.9625.1625.16817,200
Apr 08, 202425.3825.5625.2325.4025.40994,200
Apr 05, 202425.3025.5525.0225.4325.431,270,300
Apr 04, 202425.4825.7325.0525.3725.371,874,700
Apr 03, 202424.3325.2124.2225.1225.121,801,100
Apr 02, 202424.2324.5023.9624.4824.48867,600
Apr 01, 202424.0024.3323.7424.1324.13876,000
Mar 28, 202423.8324.1623.7124.0624.06783,300
Mar 27, 202423.5523.7923.4723.7923.79573,500
Mar 26, 202423.7923.8023.4523.5223.52910,500
Mar 25, 202424.0624.3023.7223.7323.73548,000
Mar 22, 202424.3124.3323.9823.9823.98627,000
Mar 21, 202424.5624.7524.3024.4524.45870,900
Mar 20, 202424.1224.6423.8124.5624.561,705,500
Mar 19, 202423.7524.2823.7224.1124.111,681,900
Mar 18, 202423.4823.8423.3223.8323.831,720,400
Mar 15, 202423.5923.9523.4023.5423.542,350,000
Mar 14, 202423.7323.7423.4123.6423.641,646,300
Mar 13, 202423.1023.7523.0623.6623.662,251,200
Mar 12, 202423.2223.7922.7423.2423.244,405,200
Mar 11, 202420.9921.4020.9621.3721.371,568,900
Mar 11, 20240.25 Dividend
Mar 08, 202421.2621.3321.1521.2320.981,302,000
Mar 07, 202421.3721.4321.0321.0920.841,678,100
Mar 06, 202421.0821.5620.9921.2821.031,904,000
Mar 05, 202420.4821.0620.3820.9720.721,290,600
Mar 04, 202420.6520.7320.3820.5120.271,383,400
Mar 01, 202420.6321.5020.5920.7820.541,971,300
Feb 29, 202421.4821.7619.9420.2920.054,042,700
Feb 28, 202421.0421.2720.8321.2120.961,034,200
Feb 27, 202421.3221.3221.0121.1620.91706,900
Feb 26, 202421.2021.3520.9221.1520.90832,200
Feb 23, 202421.3121.4221.1421.2521.00677,500
Feb 22, 202421.4021.5921.1921.4821.23675,800
Feb 21, 202421.2221.6821.1421.5921.34619,800
Feb 20, 202421.2721.3721.0621.1920.94645,800
Feb 16, 202421.3921.4321.2121.2521.00705,300
Feb 15, 202421.1821.4921.0921.4021.15887,500
Feb 14, 202421.2521.2921.0121.1920.94955,100
Feb 13, 202421.5521.5520.9521.0220.771,082,000
Feb 12, 202421.4821.8921.3921.7521.491,080,100
Feb 09, 202421.4521.5821.2221.2921.04881,900
Feb 08, 202421.5421.6221.3521.4521.201,339,600
Feb 07, 202421.7921.8321.4921.6021.351,013,200
Feb 06, 202421.2021.8121.2021.6721.411,389,600
Feb 05, 202421.4521.4521.0821.1620.911,005,200
Feb 02, 202421.9222.0121.5321.6921.43788,600
Feb 01, 202421.9522.3921.8122.0121.751,156,100
Jan 31, 202422.4022.5821.7521.8121.551,478,600
Jan 30, 202422.3022.7122.3022.5622.291,817,500
Jan 29, 202422.8222.8322.3022.5222.251,218,300
Jan 26, 202422.4822.9922.4622.8522.581,149,200
Jan 25, 202422.6222.6222.0422.3522.09658,800
Jan 24, 202422.3222.4622.0922.3622.101,205,100
Jan 23, 202421.8922.3121.8922.0621.80566,700
Jan 22, 202421.9922.0221.6921.9921.73929,000
Jan 19, 202421.9722.0321.7721.8621.60722,800
Jan 18, 202422.1022.1321.8021.9621.70926,900
Jan 17, 202421.9722.1921.8422.0721.811,520,300
Jan 16, 202422.9723.0122.2522.2722.011,508,400
Jan 12, 202423.0123.4022.9223.0422.77496,100
Jan 11, 202422.9722.9722.5222.7922.52751,100
Jan 10, 202423.1523.3822.8523.0222.75711,100
Jan 09, 202423.1523.2222.8223.1922.92549,400
Jan 08, 202422.7823.2722.5723.2522.98710,900
Jan 05, 202423.1323.2222.8723.0922.82938,600
Jan 04, 202423.3323.4423.0723.1022.83833,800
Jan 03, 202423.1423.6223.0623.2422.97801,600
Jan 02, 202423.0823.4023.0023.2923.02774,200
Dec 29, 202323.1923.2222.8722.9922.72675,000
Dec 28, 202323.0923.2323.0323.2122.94590,800
Dec 27, 202323.3823.4423.0223.1522.88655,800
Dec 26, 202323.4323.4823.0623.4423.16521,500
Dec 22, 202323.1323.3123.0223.3023.03769,300
Dec 21, 202322.4023.0322.3723.0322.76883,900
Dec 20, 202322.4322.8522.3222.3922.131,346,000
Dec 19, 202321.6622.2821.4522.2021.941,275,600
Dec 18, 202321.8121.8521.5321.5421.29806,200
Dec 15, 202321.5121.5621.2221.3821.131,324,600
Dec 14, 202321.5821.8021.3921.4521.201,598,700
Dec 13, 202320.4421.3520.3621.2921.041,423,400
Dec 12, 202320.7120.8020.4220.4420.201,473,600
Dec 11, 202320.9421.0120.7120.8020.56621,600
Dec 08, 202321.0621.3220.6221.0520.80825,800
Dec 07, 202320.8420.9320.6920.9020.651,183,100
Dec 06, 202321.0021.2820.7720.7820.541,004,700
Dec 05, 202321.4321.5520.9620.9720.72720,500
Dec 04, 202321.4021.5721.2421.4121.16589,200
Dec 01, 202321.4021.8421.0221.5921.34876,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...