Golar LNG Historical Data - GLNG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Golar LNG Limited GLNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.315 -3.76% 8.065 7.88 8.35 8.23 8.38 18:22:41
more quote information »

GLNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.048.496.817.941,529,6440.0250.31%
1 Month6.008.495.396.981,414,8592.0734.42%
3 Months8.278.68934.546.641,621,425-0.205-2.48%
6 Months12.6615.244.549.321,547,356-4.60-36.3%
1 Year18.8519.194.5411.431,367,420-10.79-57.21%
3 Years22.3335.544.5420.041,251,092-14.27-63.88%
5 Years47.1151.894.5421.751,371,978-39.05-82.88%

GLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 8.065 -0.32 -3.76% 8.23 8.35 7.88 1,029,547
Jun 03 2020 8.38 0.09 1.09% 8.315 8.49 8.15 1,220,504
Jun 02 2020 8.29 0.43 5.47% 7.95 8.33 7.86 1,610,943
Jun 01 2020 7.86 -0.07 -0.88% 7.84 8.185 7.62 992,169
May 29 2020 7.93 0.41 5.45% 7.35 8.01 6.81 1,454,325
May 28 2020 7.52 -0.18 -2.34% 8.04 8.39 7.43 2,370,277
May 27 2020 7.70 0.85 12.41% 7.00 7.84 7.00 2,564,588
May 26 2020 6.85 0.22 3.32% 6.93 7.00 6.72 1,796,538
May 22 2020 6.63 -0.10 -1.49% 6.62 7.00 6.45 653,966
May 21 2020 6.73 -0.17 -2.46% 6.95 6.975 6.58 807,715
May 20 2020 6.90 0.45 6.98% 6.64 7.09 6.4402 1,716,238
May 19 2020 6.45 -0.41 -5.98% 6.79 6.87 6.21 1,554,287
May 18 2020 6.86 1.40 25.64% 5.80 6.93 5.67 2,174,808
May 15 2020 5.46 -0.53 -8.85% 6.01 6.04 5.39 1,925,112
May 14 2020 5.99 0.18 3.1% 5.83 6.01 5.50 808,285
May 13 2020 5.81 -0.67 -10.34% 6.46 6.645 5.8001 1,453,727
May 12 2020 6.48 0.04 0.62% 6.51 6.725 6.41 937,373
May 11 2020 6.44 -0.28 -4.17% 6.69 6.75 6.36 868,327
May 08 2020 6.72 0.42 6.67% 6.49 6.78 6.315 1,144,090
May 07 2020 6.30 0.44 7.6% 6.00 6.31 5.91 829,055
May 06 2020 5.855 -0.68 -10.34% 6.57 6.585 5.85 803,282
May 05 2020 6.53 0.34 5.49% 6.36 6.77 6.23 1,303,031
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.