GOLAR LNG LTD BERMUDA SHS Historical Stock Price

Below is the stock price history for Golar Lng Ltd Bermuda Shs GLNG. Data is recorded each day for the historical open, high, low, close and volume. The Golar Lng Ltd Bermuda Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Golar Lng Ltd Bermuda Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 23.75 24.49 23.69 24.43 130,106
2018-08-17 23.78 23.94 23.45 23.60 203,594
2018-08-16 24.04 24.32 23.85 23.88 61,765
2018-08-15 24.42 24.66 23.50 23.70 93,587
2018-08-14 24.99 25.13 24.65 24.78 31,726
2018-08-13 24.99 25.15 24.66 24.69 50,147
2018-08-10 25.05 25.30 25.03 25.11 22,727
2018-08-09 25.32 25.47 25.02 25.17 39,767
2018-08-08 25.36 25.41 25.11 25.31 37,983
2018-08-07 25.72 25.72 25.315 25.40 43,038
2018-08-06 25.87 25.87 25.30 25.38 46,635
2018-08-03 26.22 26.22 24.98 25.64 239,615
2018-08-02 25.62 25.91 25.62 25.90 74,464
2018-08-01 25.70 25.95 25.38 25.84 72,395
2018-07-31 26.12 26.155 25.85 26.04 116,041
2018-07-30 26.35 26.35 25.85 26.045 114,868
2018-07-27 26.64 26.64 26.11 26.11 77,249
2018-07-26 26.90 26.90 26.15 26.47 111,323
2018-07-25 26.68 26.89 26.37 26.89 109,021
2018-07-24 26.67 27.04 26.67 26.69 80,157
2018-07-23 27.53 27.53 26.59 26.59 103,419
2018-07-20 27.85 27.95 27.45 27.49 73,880
2018-07-19 27.88 28.34 27.88 28.005 79,255
2018-07-18 27.08 27.95 27.00 27.90 88,803
2018-07-17 26.80 27.17 26.67 27.04 80,064
2018-07-16 27.66 27.66 26.92 26.955 128,383
2018-07-13 28.70 28.71 27.89 27.92 89,123
2018-07-12 28.04 28.50 27.72 28.47 148,713
2018-07-11 29.70 29.71 28.87 28.91 123,862
2018-07-10 30.29 30.29 29.77 30.01 83,961

» More Golar Lng Ltd Bermuda Shs Stock Price History

To see other companies like Golar Lng Ltd Bermuda Shs (GLNG), view our stock market today for news, and other data.