Golar LNG Limited Historical Data - GLNG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.07	-2.59645717059	41.21	42.82	40.14	1123181	41.60709132	CS
4	-2.26	-5.33018867925	42.4	44.3595	40.14	1127012	42.29176481	CS
12	3.7	10.1536772777	36.44	44.3595	33.58	1362390	40.24591762	CS
26	4.07	11.2836151927	36.07	44.3595	29.29	1241311	37.36890002	CS
52	17.82	79.8387096774	22.32	44.3595	19.944	1236489	31.76140804	CS
156	27.63	220.863309353	12.51	44.3595	12.14	1199047	25.92308524	CS
260	28.09	233.112033195	12.05	44.3595	4.54	1299122	18.8180742	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737761700	40.14	-1.06	-2.57	40.5	40.7599	39.96	908897
1737675300	41.2	0	0.00	41.2	41.2	41.2	0
1737588900	41.2	-0.42	-1.01	41.51	41.76	40.84	770967
1737502500	41.62	-0.2	-0.48	42.51	42.82	40.72	1197027
1737156900	41.82	0.59	1.43	41.21	41.93	41.17	1401549
1737070500	41.23	-0.94	-2.23	41.8	42.34	41.17	1608951
1736984100	42.17	0.01	0.02	43	43	42.03	648167
1736897700	42.16	0.77	1.86	41.5	42.4497	41.32	514960
1736811300	41.39	0.01	0.02	41.21	41.47	40.46	1111647
1736552100	41.38	-0.45	-1.08	42.17	42.315	41.08	858547
1736379300	41.83	-0.2	-0.48	41.6	42.19	40.62	811244
1736292900	42.03	-0.92	-2.14	43.21	43.46	41.99	819588
1736206500	42.95	-0.55	-1.26	43.74	44.11	42.94	833229
1735947300	43.5	-0.34	-0.78	44.33	44.33	42.79	2184371
1735860900	43.84	1.52	3.59	42.77	44.3595	42.7344	2425354
1735688100	42.32	0.38	0.91	41.85	42.67	41.5303	1635573
1735601700	41.94	0.05	0.12	41.75	42.375	41.37	683427
1735342500	41.89	-0.51	-1.20	42.4	42.555	41.6	527587
1735256100	42.4	-0.4	-0.93	42.81	42.81	42.229	462258
1735077840	42.8	0.96	2.29	42.51	42.99	41.9001	699255
1734996900	41.84	0.51	1.23	41.25	42.3234	41.05	781316
1734737700	41.33	-0.17	-0.41	41.1	42.31	40.95	1564125
1734651300	41.5	0.89	2.19	41.97	42.47	40.8	2463256
1734564900	40.61	-1.59	-3.77	42.3	42.58	40.415	2565196
1734478500	42.2	-0.49	-1.15	42.45	42.49	41.165	2089185
1734392100	42.69	-0.79	-1.82	43.32	44.08	42.571	1230949
1734132900	43.48	-0.11	-0.25	43.58	43.92	42.59	1234095
1734046500	43.59	0.05	0.11	43.22	44.04	42.98	1064688
1733960100	43.54	0.86	2.01	42.97	43.95	41.82	1856969
1733873700	42.68	0.55	1.31	42.02	43.265	41.98	1271416
1733787300	42.13	-0.32	-0.75	43.11	43.87	42.08	2145252
1733528100	42.45	0.17	0.40	42.13	42.5	41	1456295
1733441700	42.28	1.73	4.27	40.56	42.68	40.55	2862543
1733355300	40.55	0.58	1.45	39.97	40.6961	39.8	1716472
1733268900	39.97	0.32	0.81	39.89	40.45	39.51	1874949
1733182500	39.65	0.28	0.71	39.455	39.91	38.93	1182160
1732917840	39.37	0.08	0.20	39.22	39.94	38.84	577956
1732750500	39.29	-0.22	-0.56	39.47	40.1	39.2	1056441
1732664100	39.51	-1.73	-4.19	40.9	41.01	39.13	2326157
1732577700	41.24	4.32	11.70	38.97	41.545	38.86	3692587
1732318500	36.92	0.06	0.16	36.91	37.09	36.54	731745
1732232100	36.86	0.88	2.45	36.1	36.97	35.54	1273731
1732145700	35.98	1.08	3.09	34.89	36.03	34.55	752741
1732059300	34.9	0.46	1.34	34.21	35.03	34.09	509757
1731972900	34.44	0.44	1.29	34	34.66	33.58	1184491
1731713700	34	-0.99	-2.83	35.15	35.43	33.78	1128453
1731627300	34.99	0.11	0.32	34.97	35.595	34.8	3266513
1731540900	34.88	-1.57	-4.31	36.2	36.29	34.85	1301452
1731454500	36.45	-1.65	-4.33	36.65	37.6617	36.09	1454641
1731368100	38.1	0.14	0.37	38	38.27	37.365	1377053
1731108900	37.96	-0.87	-2.24	38.37	38.535	37.28	1156287
1731022500	38.83	0.66	1.73	38.29	39.04	38.19	841575
1730936100	38.17	1.71	4.69	38.09	38.65	37.2	1611543
1730849700	36.46	0.9	2.53	35.98	36.61	35.57	1137312
1730763300	35.56	-0.37	-1.03	35.79	36.31	35.51	997578
1730500500	35.93	-0.33	-0.91	36.44	37.14	35.9	1269126
1730414100	36.26	-0.42	-1.15	36.72	37.46	36.25	642024
1730327700	36.68	-0.02	-0.05	36.7	37.18	36.61	419505
1730241300	36.7	-0.41	-1.10	37.06	37.06	36	630198
1730154900	37.11	-0.44	-1.17	36.97	37.46	36.86	916747

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Golar LNG Limited (GLNG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Golar LNG Limited (GLNG) Historical

Golar LNG Limited (GLNG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free