Golar LNG Historical Data - GLNG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Golar LNG Limited GLNG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.56 -3.73% 14.47 15.13 14.43 15.13 15.03 19:59:37
more quote information »

GLNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5815.2414.3014.781,176,702-0.11-0.75%
1 Month13.6915.2413.3414.42897,9890.785.7%
3 Months15.3315.6211.6513.551,056,172-0.86-5.61%
6 Months18.2318.2311.0713.581,229,173-3.76-20.63%
1 Year22.3023.3911.0716.301,096,783-7.83-35.11%
3 Years25.6135.5411.0723.071,200,042-11.14-43.5%
5 Years30.8151.899.4224.371,365,573-16.34-53.03%

GLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 14.47 -0.56 -3.73% 15.13 15.13 14.43 1,151,118
Jan 16 2020 15.03 0.13 0.87% 15.03 15.24 14.85 1,396,156
Jan 15 2020 14.90 0.23 1.57% 14.51 14.91 14.48 1,185,463
Jan 14 2020 14.67 0.00 0.0% 14.65 14.91 14.4648 941,766
Jan 13 2020 14.67 0.11 0.76% 14.57 14.79 14.30 1,124,862
Jan 10 2020 14.56 -0.06 -0.41% 14.58 14.68 14.3501 1,235,262
Jan 09 2020 14.62 0.36 2.52% 14.26 14.63 14.19 1,152,045
Jan 08 2020 14.26 -0.46 -3.13% 14.65 14.79 14.18 925,755
Jan 07 2020 14.72 0.02 0.14% 14.66 14.795 14.41 639,026
Jan 06 2020 14.70 0.04 0.31% 14.55 14.86 14.37 876,323
Jan 03 2020 14.655 -0.01 -0.03% 14.84 15.00 14.53 681,679
Jan 02 2020 14.66 0.44 3.09% 14.30 14.78 14.30 876,159
Dec 31 2019 14.22 0.54 3.95% 13.61 14.25 13.545 942,944
Dec 30 2019 13.68 -0.17 -1.23% 13.88 14.01 13.61 1,133,861
Dec 27 2019 13.85 -0.25 -1.77% 14.20 14.20 13.82 463,428
Dec 26 2019 14.10 0.24 1.73% 13.87 14.2031 13.87 482,526
Dec 24 2019 13.86 -0.08 -0.57% 13.94 14.095 13.735 317,495
Dec 23 2019 13.94 0.59 4.42% 13.38 13.98 13.35 1,074,507
Dec 20 2019 13.35 -0.31 -2.27% 13.69 13.77 13.34 973,505
Dec 19 2019 13.66 0.05 0.37% 13.67 13.78 13.30 772,306
Dec 18 2019 13.61 0.75 5.83% 12.84 13.64 12.8001 1,848,110
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.