Golar LNG Historical Data - GLNG

GLNG 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 25 2020 6.63 0.00 +0.00% 6.62 7.00 6.45 0
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
May 04 2020 6.19 -0.05 -0.72% 6.27 6.48 6.09 803,129
May 01 2020 6.235 -0.86 -12.06% 6.81 6.86 6.21 1,382,677
Apr 30 2020 7.09 -0.16 -2.14% 7.31 7.55 6.79 1,777,900
Apr 29 2020 7.245 0.40 5.77% 7.12 7.405 6.94 1,277,969
Apr 28 2020 6.85 0.60 9.6% 6.48 6.91 6.4201 1,000,339
Apr 27 2020 6.25 0.08 1.3% 6.20 6.49 6.13 1,224,816
Apr 24 2020 6.17 -0.41 -6.23% 6.56 6.79 6.05 806,826
Apr 23 2020 6.58 0.39 6.3% 6.32 6.815 6.21 1,209,941
Apr 22 2020 6.19 0.09 1.48% 6.29 6.42 6.04 901,279
Apr 21 2020 6.10 -0.59 -8.82% 6.72 6.90 6.07 1,375,204
Apr 20 2020 6.69 0.75 12.63% 5.65 6.735 5.51 1,550,687
Apr 17 2020 5.94 0.27 4.76% 5.87 6.17 5.84 1,050,152
Apr 16 2020 5.67 -0.17 -2.91% 5.82 5.925 5.65 812,432
Apr 15 2020 5.84 -0.15 -2.5% 5.65 5.90 5.39 1,030,519
Apr 14 2020 5.99 0.79 15.08% 5.23 6.05 5.12 2,088,400
Apr 13 2020 5.205 -0.46 -8.04% 5.73 5.83 5.18 1,604,420
Apr 10 2020 5.66 0.00 +0.00% 5.51 6.07 5.20 0
Apr 09 2020 5.66 0.25 4.62% 5.51 6.07 5.20 2,907,639
Apr 08 2020 5.41 0.78 16.85% 4.96 5.70 4.65 3,993,225
Apr 07 2020 4.63 -1.47 -24.1% 6.42 6.575 4.54 6,060,066
Apr 06 2020 6.10 0.26 4.45% 6.04 6.475 5.83 2,375,895
Apr 03 2020 5.84 -0.34 -5.5% 6.20 6.81 5.81 1,145,947
Apr 02 2020 6.18 -0.61 -8.98% 6.88 7.10 5.665 2,347,776
Apr 01 2020 6.79 -1.09 -13.83% 7.75 7.80 6.79 1,271,883
Mar 31 2020 7.88 0.11 1.42% 8.06 8.19 7.73 1,090,897
Mar 30 2020 7.77 -0.22 -2.75% 7.99 8.08 7.565 1,361,695
Mar 27 2020 7.99 -0.06 -0.75% 7.67 8.11 7.50 1,082,317
Mar 26 2020 8.05 0.19 2.42% 7.96 8.19 7.49 937,141
Mar 25 2020 7.86 -0.44 -5.3% 8.06 8.6893 7.83 1,722,554
Mar 24 2020 8.30 1.38 19.94% 7.40 8.35 7.31 1,275,575
Mar 23 2020 6.92 -0.05 -0.72% 6.96 6.96 6.4605 2,212,783
Mar 20 2020 6.97 -0.38 -5.17% 7.45 7.6091 6.795 2,225,722
Mar 19 2020 7.35 0.09 1.24% 7.25 7.815 7.02 1,295,117
Mar 18 2020 7.26 -0.17 -2.29% 6.92 7.445 6.64 1,576,016
Mar 17 2020 7.43 0.44 6.29% 7.02 8.035 7.02 2,001,305
Mar 16 2020 6.99 -0.50 -6.68% 6.05 7.32 5.60 2,581,489
Mar 13 2020 7.49 0.19 2.53% 8.15 8.42 6.19 3,376,784
Mar 12 2020 7.305 -1.54 -17.36% 8.27 8.38 7.24 3,275,184
Mar 11 2020 8.84 -1.70 -16.13% 10.17 10.32 8.83 1,876,951
Mar 10 2020 10.54 2.25 27.14% 8.74 10.93 8.73 2,441,453
Mar 09 2020 8.29 -2.27 -21.5% 8.67 9.62 7.845 3,430,211


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.