GLNG

Golar LNG Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.12 1.04% 11.63 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.41 11.39 11.77 11.63 11.51
more quote information »

GLNG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6211.7710.6511.141,005,6070.010.09%
1 Month11.2112.1410.6511.34701,0970.423.75%
3 Months13.4213.9010.0111.52883,603-1.79-13.34%
6 Months10.9414.0159.2611.611,224,0680.696.31%
1 Year9.0415.12465.66510.411,599,1322.5928.65%
3 Years29.0030.294.5413.231,373,840-17.37-59.9%
5 Years20.4835.544.5417.861,318,418-8.85-43.21%

GLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 11.63 0.12 1.04% 11.41 11.77 11.39 848,814
Sep 23 2021 11.51 0.39 3.51% 11.20 11.55 11.15 1,128,132
Sep 22 2021 11.12 0.29 2.68% 11.06 11.30 10.93 621,708
Sep 21 2021 10.83 0.03 0.28% 11.035 11.04 10.68 955,779
Sep 20 2021 10.80 -0.78 -6.74% 11.16 11.23 10.65 1,478,071
Sep 17 2021 11.58 -0.06 -0.52% 11.62 11.68 11.41 844,343
Sep 16 2021 11.64 0.01 0.09% 11.70 11.88 11.57 645,818
Sep 15 2021 11.63 0.42 3.75% 11.34 11.74 11.24 892,324
Sep 14 2021 11.21 -0.32 -2.78% 11.72 11.72 11.105 724,876
Sep 13 2021 11.53 0.23 2.04% 11.41 11.67 11.28 531,528
Sep 10 2021 11.30 -0.14 -1.22% 11.59 11.695 11.285 438,506
Sep 09 2021 11.44 -0.05 -0.44% 11.42 11.66 11.31 487,155
Sep 08 2021 11.49 -0.25 -2.13% 11.88 11.96 11.465 507,697
Sep 07 2021 11.74 0.08 0.69% 11.64 12.14 11.5301 716,359
Sep 03 2021 11.66 0.03 0.26% 11.59 11.73 11.53 390,331
Sep 02 2021 11.63 0.35 3.1% 11.31 11.74 11.31 627,921
Sep 01 2021 11.28 0.03 0.27% 11.23 11.33 11.11 730,689
Aug 31 2021 11.25 0.08 0.72% 10.96 11.32 10.96 587,376
Aug 30 2021 11.17 -0.17 -1.5% 11.25 11.48 11.14 522,325
Aug 27 2021 11.34 0.26 2.35% 11.21 11.45 11.16 489,899
Aug 26 2021 11.08 0.07 0.64% 10.98 11.22 10.89 408,616
See More Historical Prices »


Your Recent History
NASDAQ
GLNG
Golar LNG
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.