Golar LNG Historical Data - GLNG

GLNG Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 12.7 13.14 0.51 +4.04% 12.475 13.25 1,575,032
Sep 12 2019 12.39 12.63 0.07 +0.56% 12.185 12.69 1,384,310
Sep 11 2019 12.8 12.56 -0.04 -0.32% 12.36 13.13 1,259,816
Sep 10 2019 12.77 12.6 -0.15 -1.18% 12.56 13.27 1,597,128
Sep 09 2019 11.76 12.75 1.11 +9.54% 11.67 12.79 2,000,551
Sep 06 2019 11.88 11.64 -0.21 -1.77% 11.61 11.95 1,168,469
Sep 05 2019 11.52 11.85 0.46 +4.04% 11.47 11.96 2,188,785
Sep 04 2019 11.41 11.39 0.18 +1.61% 11.19 11.615 1,883,712
Sep 03 2019 11.57 11.21 -0.5 -4.27% 11.07 11.64 2,351,922
Sep 02 2019 11.63 11.71 0.00 +0.00% 11.58 12.27 0
Aug 30 2019 11.63 11.71 0.20 +1.74% 11.58 12.27 2,925,596
Aug 29 2019 12.81 11.51 -1.91 -14.23% 11.5 14 5,186,136
Aug 28 2019 12.99 13.42 0.53 +4.11% 12.89 13.5882 1,141,321
Aug 27 2019 12.85 12.89 0.10 +0.78% 12.78 13.1 1,176,461
Aug 26 2019 12.49 12.79 0.46 +3.73% 12.31 12.89 814,449
Aug 23 2019 12.86 12.33 -0.74 -5.66% 12.27 13.18 1,415,786
Aug 22 2019 13.36 13.07 -0.3 -2.24% 13.03 13.51 876,457
Aug 21 2019 13.5 13.37 0.09 +0.68% 13.25 14.1 1,110,894
Aug 20 2019 13.35 13.28 -0.15 -1.12% 13.24 13.5 591,570
Aug 19 2019 13.22 13.43 0.42 +3.23% 13.09 13.495 1,306,188
Aug 16 2019 12.67 13.01 0.39 +3.09% 12.63 13.035 775,345
Aug 15 2019 12.61 12.62 -0.03 -0.24% 12.43 12.82 1,279,129
Aug 14 2019 13.18 12.65 -0.87 -6.43% 12.56 13.2284 1,998,463
Aug 13 2019 12.85 13.52 0.59 +4.56% 12.8 13.6 1,024,394
Aug 12 2019 13.35 12.93 -0.46 -3.44% 12.845 13.47 1,855,138
Aug 09 2019 14.21 13.39 -0.7 -4.97% 13.23 14.25 1,230,583
Aug 08 2019 14.29 14.09 -0.17 -1.19% 13.895 14.48 917,632
Aug 07 2019 14.49 14.26 -0.45 -3.06% 13.57 14.82 1,583,597
Aug 06 2019 14.37 14.71 0.44 +3.08% 14.36 14.83 1,478,686
Aug 05 2019 15.42 14.27 -1.42 -9.05% 14.25 15.42 1,860,368
Aug 02 2019 16.32 15.69 -0.63 -3.86% 15.635 16.39 754,203
Aug 01 2019 16.82 16.32 -0.62 -3.66% 16.254999 17.08 830,672
Jul 31 2019 16.99 16.94 0.02 +0.12% 16.7 17.27 762,922
Jul 30 2019 16.489999 16.92 0.36 +2.17% 16.219999 17.01 1,435,864
Jul 29 2019 17.03 16.559999 -0.45 -2.65% 16.55 17.2 1,228,477
Jul 26 2019 17.42 17.01 -0.46 -2.63% 16.99 17.46 1,742,084
Jul 25 2019 18.09 17.47 -0.57 -3.16% 17.405 18.1 1,284,385
Jul 24 2019 17.32 18.04 0.64 +3.68% 17.32 18.055 602,327
Jul 23 2019 17.34 17.4 0.06 +0.35% 17.276 17.65 591,436
Jul 22 2019 17.3 17.34 0.03 +0.17% 17.17 17.57 1,116,051
Jul 19 2019 17.65 17.31 -0.46 -2.59% 17.25 17.75 798,900
Jul 18 2019 17.6 17.77 0.08 +0.45% 17.39 17.8 482,260
Jul 17 2019 18.23 17.69 -0.5 -2.75% 17.68 18.23 473,662
Jul 16 2019 18.15 18.19 0.02 +0.11% 18.07 18.54 705,235
Jul 15 2019 18.69 18.17 -0.4 -2.15% 18.1 18.75 545,791
Jul 12 2019 18.14 18.57 0.47 +2.60% 18.14 18.67 617,625
Jul 11 2019 18.46 18.1 -0.35 -1.9% 17.98 18.5 597,283
Jul 10 2019 17.98 18.45 0.57 +3.19% 17.815 18.47 768,245
Jul 09 2019 18.16 17.88 -0.35 -1.92% 17.76 18.31 894,157
Jul 08 2019 18.11 18.23 0.11 +0.61% 17.96 18.4 443,099
Jul 05 2019 17.84 18.12 0.21 +1.17% 17.81 18.16 441,589
Jul 04 2019 17.92 17.91 0.00 +0.00% 17.84 18.05 0
Jul 03 2019 17.92 17.91 -0.01 -0.06% 17.84 18.05 340,903
Jul 02 2019 18.3 17.92 -0.43 -2.34% 17.72 18.34 622,988
Jul 01 2019 18.78 18.35 0.74 +4.20% 18.14 19.19 1,774,204
Jun 28 2019 17.61 17.61 0.00 +0.00% 17.61 17.61 0
Jun 27 2019 16.95 17.61 0.61 +3.59% 16.91 17.63 925,920
Jun 26 2019 17.02 17 0.13 +0.77% 16.75 17.2669 985,814
Jun 25 2019 16.5 16.87 0.35 +2.12% 16.454999 17.06 1,671,383
Jun 24 2019 16.76 16.52 -0.14 -0.84% 16.52 17.08 730,188
Jun 21 2019 16.57 16.66 0.10 +0.60% 16.43 16.774999 701,557
Jun 20 2019 17.23 16.559999 -0.34 -2.01% 16.51 17.23 1,265,499
Jun 19 2019 17.13 16.9 -0.29 -1.69% 16.88 17.26 369,621
Jun 18 2019 16.86 17.19 0.46 +2.75% 16.739999 17.29 649,946


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.