GLNG

Golar LNG Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Golar LNG Limited GLNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.56 -4.93% 10.79 12:01:37
Close Price Low Price High Price Open Price Previous Close
10.75 11.63 11.35 11.35
more quote information »

GLNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2513.9810.7512.432,260,346-1.46-11.92%
1 Month9.9513.989.0311.571,409,0130.848.44%
3 Months7.2713.986.329.781,017,1303.5248.42%
6 Months6.9613.984.547.961,252,8093.8355.03%
1 Year13.1115.864.5410.161,344,183-2.32-17.7%
3 Years21.7735.544.5418.931,253,758-10.98-50.44%
5 Years32.3035.544.5420.041,364,200-21.51-66.59%

GLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 11.35 -0.49 -4.14% 11.95 12.15 11.22 2,143,135
Sep 21 2020 11.84 -2.07 -14.85% 13.22 13.36 11.75 3,497,546
Sep 18 2020 13.905 1.02 7.87% 13.06 13.98 12.58 2,440,108
Sep 17 2020 12.89 0.64 5.22% 12.09 13.429 12.00 2,181,885
Sep 16 2020 12.25 0.10 0.82% 12.25 12.45 12.075 1,039,055
Sep 15 2020 12.15 0.35 2.97% 11.98 12.31 11.77 1,612,946
Sep 14 2020 11.80 0.00 0.0% 11.6556 11.98 11.56 1,449,708
Sep 11 2020 11.80 0.67 6.02% 11.23 11.805 11.20 1,239,606
Sep 10 2020 11.13 -0.17 -1.5% 11.30 11.80 11.09 1,640,759
Sep 09 2020 11.30 0.98 9.5% 10.46 11.31 10.38 1,894,247
Sep 08 2020 10.32 0.12 1.18% 10.01 10.52 9.84 744,555
Sep 04 2020 10.20 0.08 0.79% 10.10 10.22 9.82 752,410
Sep 03 2020 10.12 -0.27 -2.6% 10.38 10.5969 9.83 631,554
Sep 02 2020 10.39 -0.01 -0.1% 10.40 10.54 10.17 520,109
Sep 01 2020 10.40 0.05 0.48% 10.55 10.75 10.20 1,080,975
Aug 31 2020 10.35 1.00 10.7% 9.43 10.525 9.12 1,941,706
Aug 28 2020 9.35 0.24 2.63% 9.19 9.425 9.03 677,530
Aug 27 2020 9.11 -0.40 -4.21% 9.55 9.57 9.04 592,002
Aug 26 2020 9.51 -0.50 -5.0% 9.95 10.02 9.425 487,485
Aug 25 2020 10.01 0.18 1.83% 9.96 10.055 9.76 408,443
Aug 24 2020 9.83 0.40 4.24% 9.51 9.86 9.32 414,727
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.