Golar LNG Limited (GLNG) Historical Stock Data

28.72 ↑0.14 (0.49%)

As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, GLNG is up 0.81% a day on average. There have been 18 days where Golar LNG Limited closed green and 12 days where GLNG closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-18	29.12	28.72	↓$0.40 (-1.37%)	28.20	29.27	1.49M
2022-08-17	28.57	28.58	↑$0.01 (0.05%)	28.45	29.30	1.73M
2022-08-16	27.71	28.43	↑$0.72 (2.60%)	27.68	29.25	3.46M
2022-08-15	26.17	27.43	↑$1.26 (4.81%)	26.01	27.67	1.94M
2022-08-12	25.82	27.19	↑$1.37 (5.31%)	25.59	27.21	1.68M
2022-08-11	24.80	25.84	↑$1.04 (4.19%)	24.45	26.34	1.79M
2022-08-10	24.12	24.30	↑$0.18 (0.75%)	23.66	24.64	0.96M
2022-08-09	23.64	24.12	↑$0.48 (2.03%)	23.58	24.25	1.18M
2022-08-08	22.80	23.34	↑$0.54 (2.37%)	22.53	23.51	1.09M
2022-08-05	21.67	22.78	↑$1.11 (5.12%)	21.60	23.10	819.45K
2022-08-04	22.60	21.82	↓$0.78 (-3.45%)	21.78	22.60	649.67K
2022-08-03	22.78	22.52	↓$0.26 (-1.14%)	22.26	22.84	587.69K
2022-08-02	22.39	22.49	↑$0.10 (0.45%)	22.24	22.64	462.69K
2022-08-01	22.05	22.35	↑$0.30 (1.36%)	21.14	22.46	0.92M
2022-07-29	22.99	22.37	↓$0.62 (-2.70%)	22.21	23.21	857.73K
2022-07-28	23.29	22.85	↓$0.44 (-1.89%)	22.16	23.42	0.97M
2022-07-27	23.28	23.19	↓$0.09 (-0.39%)	22.43	23.33	1.27M
2022-07-26	23.42	22.62	↓$0.79 (-3.40%)	22.43	23.86	1.18M
2022-07-25	21.94	23.15	↑$1.21 (5.52%)	21.80	23.37	1.43M
2022-07-22	22.30	21.59	↓$0.71 (-3.18%)	21.38	22.59	757.56K
2022-07-21	22.09	22.32	↑$0.23 (1.04%)	21.63	22.36	793.87K
2022-07-20	22.32	22.67	↑$0.35 (1.57%)	21.90	22.69	1.12M
2022-07-19	21.88	22.44	↑$0.56 (2.56%)	21.64	22.60	1.22M
2022-07-18	22.09	21.77	↓$0.32 (-1.45%)	21.68	22.61	1.10M
2022-07-15	21.29	21.46	↑$0.17 (0.80%)	20.56	21.51	835.46K
2022-07-14	21.16	20.77	↓$0.39 (-1.84%)	20.52	21.47	0.95M
2022-07-13	20.96	21.98	↑$1.02 (4.87%)	20.96	22.30	850K
2022-07-12	21.22	21.16	↓$0.06 (-0.28%)	20.71	21.54	864.93K
2022-07-11	22.14	21.65	↓$0.49 (-2.21%)	21.45	22.44	673.62K
2022-07-08	22.06	22.52	↑$0.46 (2.09%)	21.92	22.69	1.28M