Canada markets open in 8 hours 32 minutes

Golar LNG Limited (GLNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.34+0.56 (+2.46%)
At close: 04:00PM EDT
23.46 +0.12 (+0.51%)
After hours: 06:16PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 202222.7123.5022.1722.2322.231,172,600
May 10, 202221.8723.0321.7822.4922.491,417,000
May 09, 202223.1123.1121.0721.3521.353,418,300
May 06, 202224.5024.6123.5923.9323.931,350,700
May 05, 202224.8025.0023.3224.4524.451,277,100
May 04, 202224.3625.0023.6324.6524.651,583,600
May 03, 202222.3424.0222.3423.7523.751,340,200
May 02, 202222.0822.6021.5522.5022.50981,600
Apr 29, 202223.1423.4122.2922.3222.32947,500
Apr 28, 202223.1023.4122.1823.0823.081,010,400
Apr 27, 202222.5523.5822.2523.0623.061,298,500
Apr 26, 202221.9423.0721.8722.3822.381,698,700
Apr 25, 202221.8522.0921.1521.7921.792,686,900
Apr 22, 202223.3824.2322.7722.8422.841,600,900
Apr 21, 202224.6924.9423.2523.5223.521,224,400
Apr 20, 202225.3425.5824.4124.5524.551,092,100
Apr 19, 202225.6325.7724.9325.1625.16986,200
Apr 18, 202226.2226.3725.1725.7525.75962,800
Apr 14, 202225.6826.6025.6725.9925.991,675,200
Apr 13, 202225.6625.7824.7825.7025.701,185,500
Apr 12, 202224.6625.4924.6625.0325.031,023,900
Apr 11, 202224.0624.6223.3224.3724.371,425,800
Apr 08, 202224.6724.9924.2124.6024.60975,300
Apr 07, 202224.3925.2824.0924.5624.561,827,000
Apr 06, 202224.9625.1523.9124.0624.061,743,000
Apr 05, 202225.2425.5024.5024.7324.731,548,300
Apr 04, 202225.7325.7824.3224.7724.771,167,500
Apr 01, 202224.8726.2324.8425.0525.052,295,300
Mar 31, 202224.3525.6424.3424.7824.782,064,900
Mar 30, 202223.4825.2423.4524.7324.733,283,800
Mar 29, 202222.5422.9821.2122.9222.922,711,200
Mar 28, 202224.4324.6623.2523.4423.442,881,500
Mar 25, 202222.6924.8622.6424.4724.474,935,100
Mar 24, 202221.6522.8821.4922.4722.472,675,900
Mar 23, 202221.0821.5920.9021.5221.521,186,400
Mar 22, 202221.1021.3520.6120.8320.831,255,700
Mar 21, 202221.2221.4420.4521.0021.002,058,900
Mar 18, 202219.1021.2219.0721.0221.024,950,500
Mar 17, 202218.6519.0518.6418.7218.72811,200
Mar 16, 202218.3819.2318.1718.3918.391,508,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...