New York - London - Athens - Oslo

Golar LNG Limited (NASDAQ:GLNG)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 26.50 26.74 25.17 25.18 1,695,699
10/23/2018 26.59 27.04 26.06 26.60 1,836,266
10/22/2018 27.22 27.59 26.85 26.89 1,209,659
10/19/2018 27.63 27.95 27.18 27.21 972,431
10/18/2018 28.25 28.80 27.49 27.52 2,076,653
10/17/2018 27.45 28.03 27.12 27.95 1,953,515
10/16/2018 26.30 27.78 26.26 27.56 1,839,485
10/15/2018 25.93 26.35 25.55 26.09 1,024,950
10/12/2018 25.53 26.19 25.18 25.79 1,524,795
10/11/2018 25.46 25.88 24.96 25.12 1,748,359
10/10/2018 27.01 27.17 25.70 25.74 1,525,407
10/09/2018 27.34 27.40 26.93 27.02 1,040,535
10/08/2018 27.27 27.46 26.94 27.21 743,313
10/05/2018 27.39 27.67 27.19 27.54 888,011
10/04/2018 28.69 28.69 27.31 27.53 1,031,459
10/03/2018 28.55 28.55 28.03 28.12 1,002,893
10/02/2018 28.27 28.39 27.81 28.10 856,750
10/01/2018 27.84 28.45 27.62 28.31 1,138,337
09/28/2018 27.02 28.11 27.02 27.80 962,560
09/27/2018 27.25 27.55 26.91 27.24 913,772
09/26/2018 28.19 28.53 27.02 27.09 1,397,931
09/25/2018 28.66 28.93 28.37 28.40 1,017,471
09/24/2018 29.00 29.11 28.10 28.39 1,607,037
09/21/2018 27.93 28.45 27.57 28.32 1,887,399
09/20/2018 27.85 28.15 27.26 27.63 3,061,624
09/19/2018 26.42 27.36 26.30 27.18 1,268,881
09/18/2018 25.84 26.51 25.84 26.36 1,584,128
09/17/2018 25.50 26.00 25.30 25.66 969,745
09/14/2018 25.49 25.53 24.92 25.23 707,959
09/13/2018 26.18 26.26 25.49 25.52 956,982
09/12/2018 26.23 26.38 25.76 25.94 837,199
09/11/2018 25.42 26.10 25.33 25.96 619,535
09/10/2018 25.28 25.75 25.15 25.43 707,674
09/07/2018 24.36 25.23 24.15 25.20 1,423,851
09/06/2018 25.63 25.88 24.43 24.59 1,013,077
09/05/2018 24.92 25.42 24.71 25.37 1,107,190
09/04/2018 25.44 25.72 24.98 25.05 1,033,651
08/31/2018 25.74 25.91 25.34 25.56 729,801
08/30/2018 26.45 26.50 25.61 25.74 1,231,920
08/29/2018 26.48 26.65 26.23 26.55 1,326,166
08/28/2018 26.04 26.60 25.85 26.52 1,958,409
08/27/2018 25.80 26.00 25.32 25.93 1,419,297
08/24/2018 25.75 26.55 25.62 25.82 2,190,906
08/23/2018 25.40 26.52 25.32 25.42 2,629,183
08/22/2018 24.45 25.36 24.42 25.20 2,604,782
08/21/2018 24.44 24.75 24.19 24.25 1,310,083
08/20/2018 23.69 24.49 23.66 24.38 2,091,559
08/17/2018 23.88 23.97 23.40 23.65 2,435,844
08/16/2018 23.85 24.33 23.79 23.89 839,371
08/15/2018 24.50 24.69 23.46 23.69 945,607