Golar LNG Historical Data - GLNG

GLNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 13.17 -0.17 -1.27% 13.42 13.72 13.11 901,695
Dec 12 2019 13.34 0.00 0.0% 12.97 13.675 12.93 1,041,780
Dec 11 2019 13.34 -0.31 -2.27% 13.41 13.60 12.75 1,120,528
Dec 10 2019 13.65 0.02 0.11% 13.68 13.75 13.51 706,728
Dec 09 2019 13.635 0.29 2.17% 13.17 13.75 13.16 1,119,776
Dec 06 2019 13.345 0.71 5.62% 12.67 13.36 12.67 1,146,974
Dec 05 2019 12.635 0.03 0.2% 12.61 12.90 12.51 927,298
Dec 04 2019 12.61 0.08 0.64% 12.66 12.95 12.455 1,030,072
Dec 03 2019 12.53 -0.27 -2.07% 12.62 12.775 12.34 1,004,206
Dec 02 2019 12.795 -0.23 -1.73% 13.10 13.38 12.71 1,340,763
Nov 29 2019 13.02 0.00 +0.00% 12.81 13.23 12.81 0
Nov 29 2019 13.02 0.11 0.85% 12.81 13.23 12.81 862,028
Nov 28 2019 12.91 0.00 +0.00% 12.61 13.20 12.575 0
Nov 27 2019 12.91 0.38 3.03% 12.61 13.20 12.575 1,059,763
Nov 26 2019 12.53 0.09 0.72% 11.96 12.585 11.65 2,556,199
Nov 25 2019 12.44 0.03 0.24% 12.64 12.7879 12.02 1,623,197
Nov 22 2019 12.41 -0.07 -0.56% 12.54 12.639 12.37 820,505
Nov 21 2019 12.48 0.61 5.14% 11.95 12.59 11.8662 1,310,333
Nov 20 2019 11.87 -0.53 -4.27% 12.40 12.47 11.82 1,476,267
Nov 19 2019 12.40 -0.39 -3.05% 12.79 12.87 12.37 862,163
Nov 18 2019 12.79 -0.08 -0.62% 12.88 13.02 12.582 1,185,427
Nov 15 2019 12.87 0.55 4.46% 12.40 12.94 12.40 1,721,609
Nov 14 2019 12.32 -0.31 -2.45% 12.79 12.90 12.30 712,778
Nov 13 2019 12.63 -0.51 -3.88% 13.04 13.11 12.60 643,831
Nov 12 2019 13.14 0.16 1.23% 12.89 13.44 12.75 624,159
Nov 11 2019 12.98 0.03 0.23% 12.82 13.09 12.52 1,089,190
Nov 08 2019 12.95 -0.38 -2.85% 13.08 13.275 12.82 894,402
Nov 07 2019 13.33 -0.74 -5.26% 14.26 14.32 13.31 869,088
Nov 06 2019 14.07 -0.60 -4.09% 14.62 14.65 13.995 571,622
Nov 05 2019 14.67 -0.01 -0.07% 14.85 15.10 14.55 653,630
Nov 04 2019 14.68 0.02 0.14% 14.86 15.02 14.53 812,639
Nov 01 2019 14.66 0.00 +0.00% 13.91 14.67 13.80 0
Nov 01 2019 14.66 0.89 6.46% 13.91 14.67 13.80 983,617
Oct 31 2019 13.77 -0.91 -6.2% 14.60 14.63 13.71 1,129,519
Oct 30 2019 14.68 -0.32 -2.13% 14.90 15.115 14.50 2,308,864
Oct 29 2019 15.00 -0.38 -2.47% 14.88 15.22 14.55 878,989
Oct 28 2019 15.38 0.03 0.2% 15.48 15.62 15.195 678,178
Oct 25 2019 15.35 0.08 0.52% 15.33 15.53 15.09 483,655
Oct 24 2019 15.27 -0.41 -2.61% 15.70 15.86 15.03 851,623
Oct 23 2019 15.68 0.64 4.26% 14.99 15.69 14.77 1,431,337
Oct 22 2019 15.04 0.54 3.72% 14.59 15.06 14.50 896,286
Oct 21 2019 14.50 0.20 1.4% 14.42 14.89 14.39 863,934
Oct 18 2019 14.30 -0.01 -0.07% 14.29 14.51 14.17 1,137,365
Oct 17 2019 14.31 0.25 1.78% 14.23 14.43 14.16 947,396
Oct 16 2019 14.06 0.19 1.33% 13.83 14.25 13.80 670,185
Oct 15 2019 13.875 -0.38 -2.67% 14.26 14.54 13.84 1,352,893
Oct 14 2019 14.255 -0.35 -2.4% 14.45 14.80 14.17 1,320,448
Oct 11 2019 14.605 0.30 2.06% 14.52 15.17 14.45 2,391,708
Oct 10 2019 14.31 1.15 8.74% 13.55 14.48 13.35 2,262,282
Oct 09 2019 13.16 0.46 3.62% 12.83 13.23 12.72 1,057,528
Oct 08 2019 12.70 -0.56 -4.22% 13.14 13.20 12.45 1,079,158
Oct 07 2019 13.26 -0.10 -0.75% 13.39 13.4909 13.24 982,177
Oct 04 2019 13.36 0.38 2.93% 13.01 13.37 12.845 922,807
Oct 03 2019 12.98 0.71 5.74% 12.29 13.00 12.27 1,386,486
Oct 02 2019 12.275 -0.52 -4.03% 12.63 12.68 12.12 1,957,486
Oct 01 2019 12.79 -0.20 -1.54% 12.99 13.36 12.62 1,777,062
Sep 30 2019 12.99 -0.27 -2.04% 13.34 13.44 12.98 1,965,658
Sep 27 2019 13.26 0.19 1.45% 12.94 13.42 12.94 1,350,634
Sep 26 2019 13.07 -0.21 -1.58% 13.28 13.50 12.98 1,462,609
Sep 25 2019 13.28 -0.03 -0.23% 13.20 13.665 13.08 1,333,000
Sep 24 2019 13.31 -0.16 -1.19% 13.41 13.53 13.16 2,848,894
Sep 23 2019 13.47 0.33 2.51% 13.11 13.56 13.01 1,125,878
Sep 20 2019 13.14 0.30 2.34% 12.99 13.38 12.98 1,345,935
Sep 19 2019 12.84 -0.15 -1.15% 13.04 13.15 12.81 881,135
Sep 18 2019 12.99 -0.19 -1.44% 13.17 13.37 12.98 869,784
Sep 17 2019 13.18 -0.37 -2.73% 13.51 13.64 12.935 1,054,382
Sep 16 2019 13.55 0.41 3.12% 13.61 13.655 13.47 549,422


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.