Golar LNG Limited - Common Shares (GLNG)

51.58
+0.09 (0.17%)
NASDAQ· Last Trade: Sep 1st, 1:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Golar LNG Limited - Common Shares (GLNG)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202651.3551.6150.6151.492,039,05351.49
8/28/202651.5152.0050.2450.291,154,52650.29
8/27/202651.5352.3051.0251.511,300,51851.51
8/26/202651.5352.1550.9051.191,072,52251.19
8/25/202651.3052.3950.8052.04992,05552.04
8/24/202652.4352.5051.1451.411,274,14351.41
8/21/202652.6453.3651.8752.001,143,01251.75
8/20/202652.9553.5952.0852.141,815,27051.89
8/19/202652.5653.3752.0152.24915,61351.99
8/18/202652.4553.2351.8552.171,525,57651.92
8/17/202652.5653.0752.1952.471,445,44052.22
8/14/202651.8252.6151.3252.491,600,92452.24
8/13/202655.2755.5051.0751.213,193,04750.96
8/12/202650.7851.6450.7551.07873,36450.82
8/11/202650.9251.2650.2650.84936,76650.60
8/10/202650.8251.3750.3550.70663,94050.46
8/07/202651.0051.0049.9450.43599,27150.19
8/06/202650.5951.3450.5651.02800,42350.77
8/05/202649.5850.3848.8050.21891,58149.97
8/04/202649.3349.8848.9449.431,189,41749.19
8/03/202648.5449.1947.9849.16788,48748.92
7/31/202648.7849.3948.0949.15746,59548.91
7/30/202647.4348.4447.2648.231,972,22648.00
7/29/202649.5649.6647.2747.351,960,21647.12
7/28/202649.2449.4548.3648.681,983,38948.45
7/27/202647.9549.1747.8448.981,702,49848.74
7/24/202649.8550.7748.4648.621,301,86948.39
7/23/202650.3950.4249.7849.831,805,72949.59
7/22/202649.8350.9849.5049.733,900,42749.49
7/21/202649.6950.4649.4449.761,086,18049.52
7/20/202649.5150.5249.5149.65684,31249.41
7/17/202649.5449.8549.0749.65891,54449.41
7/16/202650.4751.0649.6349.76813,14549.52
7/15/202651.9251.9250.3050.70723,20450.46
7/14/202651.6952.1351.5151.92602,45151.67
7/13/202651.4251.9650.8551.07733,60650.82
7/10/202650.8751.3050.6751.24596,24450.99
7/09/202651.3551.4850.2050.87673,12650.63
7/08/202651.1052.1150.5451.47929,25051.22
7/07/202650.0451.1049.5850.49961,39450.25
7/06/202649.0150.5548.8749.561,012,93849.32
7/02/202650.0850.4448.5249.011,220,81248.77
7/01/202649.6750.3549.4449.70930,22649.46
6/30/202649.6550.3049.0049.841,020,14549.60
6/29/202650.1050.3649.1849.651,612,69449.41
6/26/202649.8250.1149.4049.762,294,05849.52
6/25/202649.3150.2349.2050.051,586,93649.81
6/24/202650.5450.7149.1449.83987,19549.59
6/23/202650.5351.3750.0151.21763,59150.96
6/22/202649.4651.4249.3650.751,196,77450.51
6/18/202649.4549.6948.4749.601,633,66949.36
6/17/202649.5049.6449.0949.451,207,82349.21
6/16/202650.6551.1749.4949.591,346,79149.35
6/15/202650.4751.2050.1951.201,048,05050.95
6/12/202650.5551.4250.4051.171,295,11750.92
6/11/202651.4451.8450.2550.55933,38650.31
6/10/202650.7751.6650.5850.83768,75350.59
6/09/202650.5850.9849.8250.711,306,06150.47
6/08/202650.9351.2649.9750.75934,64950.51
6/05/202651.5351.9850.6550.671,168,30050.43
6/04/202651.6751.9951.3651.411,408,29551.16
6/03/202651.5552.4150.9151.681,559,44051.43
6/02/202650.6051.8550.4651.491,489,89151.24
6/01/202649.5051.2349.3850.591,172,14750.35