Golar LNG Limited (GLNG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.204081632653 | 34.3 | 35.07 | 33.9101 | 1401945 | 34.46507422 | CS |
| 4 | 5.25 | 18.115942029 | 28.98 | 35.07 | 28.66 | 1504833 | 32.52700484 | CS |
| 12 | 9.23 | 36.92 | 25 | 35.07 | 24.415 | 1270990 | 29.00394049 | CS |
| 26 | 12.26 | 55.8033682294 | 21.97 | 35.07 | 19.944 | 1217704 | 25.7531236 | CS |
| 52 | 10.37 | 43.461860855 | 23.86 | 35.07 | 19.944 | 1054861 | 24.42490177 | CS |
| 156 | 23.15 | 208.935018051 | 11.08 | 35.07 | 10.01 | 1151148 | 21.88336024 | CS |
| 260 | 16.58 | 93.9376770538 | 17.65 | 35.07 | 4.54 | 1301425 | 16.47646566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 34.18 | 0.19 | 0.56 | 34.18 | 34.54 | 34.07 | 775101 |
| 1721342100 | 33.99 | -0.33 | -0.96 | 34.5 | 34.76 | 33.93 | 1469193 |
| 1721255700 | 34.32 | -0.39 | -1.12 | 34.58 | 34.7365 | 33.9101 | 1084773 |
| 1721169300 | 34.71 | -0.05 | -0.14 | 34.85 | 35.07 | 34.4 | 1302193 |
| 1721082900 | 34.76 | 0.48 | 1.42 | 34.28 | 34.9473 | 34.23 | 2341895 |
| 1720823700 | 34.275 | -0.02 | -0.06 | 34.3 | 34.55 | 34.17 | 811670 |
| 1720737300 | 34.295 | -0.01 | -0.01 | 34.3 | 34.32 | 33.69 | 974483 |
| 1720650900 | 34.3 | 0.47 | 1.39 | 33.77 | 34.31 | 33.4801 | 1154925 |
| 1720564500 | 33.83 | 0.26 | 0.77 | 33.6 | 34.19 | 33.229999 | 1208855 |
| 1720478100 | 33.57 | -0.02 | -0.06 | 33.369999 | 33.63 | 32.68 | 1145442 |
| 1720218900 | 33.59 | 2.1 | 6.67 | 32.65 | 33.96 | 32.36 | 3219071 |
| 1720040640 | 31.49 | 0.47 | 1.52 | 31.23 | 31.8084 | 31.23 | 453756 |
| 1719959700 | 31.02 | -0.63 | -1.99 | 31.7 | 31.76 | 30.94 | 1563032 |
| 1719873300 | 31.65 | 0.3 | 0.96 | 31.57 | 31.68 | 31.01 | 2050220 |
| 1719614100 | 31.35 | 0.37 | 1.19 | 31.195 | 31.7699 | 31.08 | 2189438 |
| 1719527700 | 30.98 | 0.27 | 0.88 | 30.71 | 31.059 | 30.5 | 1230557 |
| 1719441300 | 30.71 | -0.02 | -0.07 | 30.74 | 31.31 | 30.29 | 1010154 |
| 1719354900 | 30.73 | 0.26 | 0.85 | 31.15 | 31.18 | 30.51 | 1464384 |
| 1719268500 | 30.47 | 1.59 | 5.51 | 29.86 | 31.06 | 29.77 | 2712166 |
| 1719009300 | 28.88 | -0.1 | -0.35 | 28.98 | 29.18 | 28.66 | 1205624 |
| 1718922900 | 28.98 | 0.53 | 1.86 | 28.45 | 29.47 | 28.306 | 1443817 |
| 1718750100 | 28.45 | -0.19 | -0.66 | 28.62 | 28.98 | 28.34 | 1394925 |
| 1718663700 | 28.64 | 1.22 | 4.45 | 29.25 | 29.5 | 28.52 | 2959984 |
| 1718404500 | 27.42 | -0.72 | -2.56 | 27.98 | 28.02 | 27.18 | 800279 |
| 1718318100 | 28.14 | -0.26 | -0.92 | 28.31 | 28.31 | 27.75 | 1103077 |
| 1718231700 | 28.4 | 0.18 | 0.64 | 28.42 | 28.77 | 28.22 | 1447943 |
| 1718145300 | 28.22 | 0.48 | 1.73 | 27.85 | 28.55 | 27.7 | 2628206 |
| 1718058900 | 27.74 | 1.19 | 4.48 | 26.42 | 27.85 | 26.195 | 1921161 |
| 1717799700 | 26.55 | -0.18 | -0.67 | 26.52 | 26.73 | 26.24 | 1059016 |
| 1717713300 | 26.73 | 0.4 | 1.52 | 26.33 | 26.91 | 26.12 | 826463 |
| 1717626900 | 26.33 | 0.59 | 2.29 | 25.83 | 26.6 | 25.83 | 1064396 |
| 1717540500 | 25.74 | -0.33 | -1.27 | 25.71 | 26.04 | 25.5009 | 654459 |
| 1717454100 | 26.07 | -0.22 | -0.84 | 26.38 | 26.51 | 25.74 | 1165573 |
| 1717194900 | 26.29 | 0.43 | 1.66 | 25.92 | 26.29 | 25.69 | 827886 |
| 1717108500 | 25.86 | 0.47 | 1.85 | 25.39 | 26.12 | 25.33 | 1031450 |
| 1717022100 | 25.39 | -0.52 | -2.01 | 25.95 | 26.46 | 25.35 | 1238854 |
| 1716935700 | 25.91 | -0.97 | -3.61 | 26.85 | 27.05 | 25.52 | 2093039 |
| 1716590100 | 26.88 | 0.4 | 1.51 | 26.61 | 27.15 | 26.5 | 1208363 |
| 1716503700 | 26.48 | -0.3 | -1.12 | 26.78 | 27.28 | 26.41 | 1346020 |
| 1716417300 | 26.78 | -0.24 | -0.89 | 26.85 | 27.24 | 26.61 | 749635 |
| 1716330900 | 27.02 | -0.15 | -0.55 | 27.15 | 27.225 | 26.89 | 782150 |
| 1716244500 | 27.17 | 0.27 | 1.00 | 26.75 | 27.37 | 26.75 | 705291 |
| 1715985300 | 26.9 | -0.04 | -0.15 | 26.99 | 27.015 | 26.68 | 740806 |
| 1715898900 | 26.94 | 0.08 | 0.30 | 26.89 | 27.04 | 26.675 | 735906 |
| 1715812500 | 26.86 | 0.2 | 0.75 | 26.71 | 27.06 | 26.37 | 867809 |
| 1715726100 | 26.66 | 0.37 | 1.41 | 26.28 | 26.685 | 26.07 | 739702 |
| 1715639700 | 26.29 | 0.4 | 1.54 | 26.05 | 26.43 | 25.9 | 1004446 |
| 1715380500 | 25.89 | 0.08 | 0.31 | 25.98 | 26.09 | 25.84 | 663066 |
| 1715294100 | 25.81 | -0.09 | -0.35 | 25.94 | 26.13 | 25.77 | 661417 |
| 1715207700 | 25.9 | 0.28 | 1.09 | 25.58 | 26.1 | 25.58 | 1267068 |
| 1715121300 | 25.62 | 0.48 | 1.91 | 24.94 | 25.715 | 24.94 | 2799662 |
| 1715034900 | 25.14 | 0.22 | 0.88 | 25.24 | 25.44 | 25.06 | 902749 |
| 1714775700 | 24.92 | -0.01 | -0.04 | 25.19 | 25.19 | 24.66 | 706744 |
| 1714689300 | 24.93 | 0.36 | 1.47 | 24.59 | 25 | 24.59 | 852357 |
| 1714602900 | 24.57 | 0.05 | 0.20 | 24.43 | 24.835 | 24.42 | 1192405 |
| 1714516500 | 24.52 | -0.43 | -1.72 | 24.89 | 25.03 | 24.415 | 695579 |
| 1714430100 | 24.95 | -0.15 | -0.60 | 25.12 | 25.2 | 24.78 | 591638 |
| 1714170900 | 25.1 | 0.08 | 0.32 | 25 | 25.22 | 24.81 | 981241 |
| 1714084500 | 25.02 | -0.16 | -0.64 | 25.2 | 25.26 | 24.9105 | 1028627 |
| 1713998100 | 25.18 | -0.36 | -1.41 | 25.37 | 25.49 | 25.15 | 753428 |
| 1713911700 | 25.54 | 0.25 | 0.99 | 25.17 | 25.725 | 25.0401 | 491912 |
| 1713825300 | 25.29 | 0.12 | 0.48 | 25.08 | 25.485 | 24.8801 | 919843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
