ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GLNG Golar LNG Limited

32.60
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

GLNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 32.60 -0.86 -2.57% 34.13 34.18 32.57 1,577,155
Sep 17 2024 33.46 1.04 3.21% 32.75 33.6599 32.63 1,572,777
Sep 16 2024 32.42 0.54 1.69% 32.19 32.535 32.05 1,678,712
Sep 13 2024 31.88 0.44 1.40% 31.85 32.21 31.74 525,583
Sep 12 2024 31.44 0.27 0.87% 31.475 32.00 31.32 1,040,402
Sep 11 2024 31.17 0.15 0.48% 30.95 31.33 30.70 712,613
Sep 10 2024 31.02 -0.08 -0.26% 31.20 31.26 30.54 649,431
Sep 09 2024 31.10 -0.05 -0.16% 31.25 31.55 30.98 1,102,077
Sep 06 2024 31.15 -0.89 -2.78% 32.00 32.00 30.955 931,646
Sep 05 2024 32.04 0.05 0.16% 32.21 32.26 31.84 666,272
Sep 04 2024 31.99 -0.05 -0.16% 31.99 32.28 31.7192 792,475
Sep 03 2024 32.04 -1.25 -3.75% 32.84 32.84 31.57 2,336,667
Aug 30 2024 33.29 0.28 0.85% 33.00 33.37 32.81 557,849
Aug 29 2024 33.01 0.28 0.86% 32.89 33.18 32.77 605,184
Aug 28 2024 32.73 -0.14 -0.43% 32.75 32.92 32.53 603,444
Aug 27 2024 32.87 -0.12 -0.36% 33.05 33.25 32.75 1,012,127
Aug 26 2024 32.99 0.15 0.46% 33.00 33.59 32.90 769,851
Aug 23 2024 32.84 0.50 1.55% 32.64 33.14 32.54 1,111,220
Aug 22 2024 32.34 -0.58 -1.76% 32.90 33.20 32.29 889,618
Aug 21 2024 32.92 0.31 0.95% 32.86 33.045 32.62 786,789
Aug 20 2024 32.61 -0.45 -1.36% 33.16 33.16 32.38 1,648,442
Aug 19 2024 33.06 0.22 0.67% 32.76 33.18 32.72 695,980
Aug 16 2024 32.84 -0.42 -1.26% 33.00 33.31 32.71 1,186,973
Aug 15 2024 33.26 -0.30 -0.89% 33.85 34.26 32.59 1,912,211
Aug 14 2024 33.56 0.40 1.21% 33.56 33.63 33.05 946,054
Aug 13 2024 33.16 -0.37 -1.10% 33.68 33.69 33.15 1,086,378
Aug 12 2024 33.53 0.56 1.70% 33.05 34.23 32.96 1,210,920
Aug 09 2024 32.97 0.28 0.86% 32.75 33.23 32.61 864,153
Aug 08 2024 32.69 0.62 1.93% 32.08 32.82 32.05 2,277,005
Aug 07 2024 32.07 0.15 0.47% 32.49 32.65 31.93 1,153,397
Aug 06 2024 31.92 0.52 1.66% 31.35 32.315 31.20 1,012,760
Aug 05 2024 31.40 -0.89 -2.76% 29.57 31.78 29.29 2,393,832
Aug 02 2024 32.29 -2.00 -5.83% 33.17 33.36 32.09 1,665,338
Aug 01 2024 34.29 -0.61 -1.75% 34.91 34.91 33.89 1,557,391
Jul 31 2024 34.90 0.21 0.61% 35.13 35.35 34.74 652,661
Jul 30 2024 34.69 0.08 0.23% 34.66 35.16 34.44 629,192
Jul 29 2024 34.61 -0.63 -1.79% 35.53 35.53 33.94 1,248,774
Jul 26 2024 35.24 -0.12 -0.34% 35.61 35.67 34.75 992,268
Jul 25 2024 35.36 -0.18 -0.51% 35.31 36.06 35.25 1,329,915
Jul 24 2024 35.54 -0.82 -2.24% 35.63 36.52 35.2801 1,857,947
Jul 23 2024 36.355 2.09 6.10% 34.25 36.46 34.11 2,565,665
Jul 22 2024 34.265 0.09 0.25% 34.21 34.62 34.21 956,193
Jul 19 2024 34.18 0.19 0.56% 34.18 34.54 34.07 775,101
Jul 18 2024 33.99 -0.33 -0.96% 34.50 34.76 33.93 1,469,193
Jul 17 2024 34.32 -0.39 -1.12% 34.58 34.7365 33.9101 1,084,773
Jul 16 2024 34.71 -0.05 -0.14% 34.85 35.07 34.40 1,302,193
Jul 15 2024 34.76 0.48 1.42% 34.28 34.9473 34.23 2,341,895
Jul 12 2024 34.275 -0.02 -0.06% 34.30 34.55 34.17 811,670
Jul 11 2024 34.295 -0.01 -0.01% 34.30 34.32 33.69 974,483
Jul 10 2024 34.30 0.47 1.39% 33.77 34.31 33.4801 1,154,925
Jul 09 2024 33.83 0.26 0.77% 33.60 34.19 33.23 1,208,855
Jul 08 2024 33.57 -0.02 -0.06% 33.37 33.63 32.68 1,145,442
Jul 05 2024 33.59 2.10 6.67% 32.65 33.96 32.36 3,219,071
Jul 03 2024 31.49 0.47 1.52% 31.23 31.8084 31.23 453,756
Jul 02 2024 31.02 -0.63 -1.99% 31.70 31.76 30.94 1,563,032
Jul 01 2024 31.65 0.30 0.96% 31.57 31.68 31.01 2,050,220
Jun 28 2024 31.35 0.37 1.19% 31.195 31.7699 31.08 2,189,438
Jun 27 2024 30.98 0.27 0.88% 30.71 31.059 30.50 1,230,557
Jun 26 2024 30.71 -0.02 -0.07% 30.74 31.31 30.29 1,010,154
Jun 25 2024 30.73 0.26 0.85% 31.15 31.18 30.51 1,464,384
Jun 24 2024 30.47 1.59 5.51% 29.86 31.06 29.77 2,712,166
Jun 21 2024 28.88 -0.10 -0.35% 28.98 29.18 28.66 1,205,624

Your Recent History

Delayed Upgrade Clock