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
2018-02-20 27.79 28.18 27.45 27.54 31,307
2018-02-16 28.83 28.83 27.74 27.89 61,652
2018-02-15 29.01 29.17 28.47 28.68 73,692
2018-02-14 27.63 29.05 27.63 28.84 70,737
2018-02-13 27.24 27.95 27.24 27.95 92,521
2018-02-12 26.00 27.61 26.00 27.29 63,835
2018-02-09 26.05 26.57 24.52 25.64 124,954
2018-02-08 27.30 27.30 26.08 26.08 52,871
2018-02-07 26.91 27.39 26.74 26.99 64,002
2018-02-06 25.66 27.32 25.66 27.12 98,255
2018-02-05 26.61 27.21 26.02 26.02 92,856
2018-02-02 27.56 27.63 26.88 26.99 61,828
2018-02-01 27.59 27.97 27.44 27.87 32,087
2018-01-31 27.53 27.83 27.00 27.31 44,501
2018-01-30 27.70 27.87 26.98 27.45 117,050
2018-01-29 28.62 28.98 28.26 28.26 40,660
2018-01-26 29.02 29.40 28.85 29.03 41,428
2018-01-25 29.28 29.28 28.60 28.72 59,664
2018-01-24 30.35 30.35 29.15 29.31 47,754
2018-01-23 30.56 30.59 29.81 30.02 56,013
2018-01-22 29.28 30.42 29.28 30.42 50,999
2018-01-19 28.67 29.23 28.54 29.12 56,864
2018-01-18 28.57 28.94 28.50 28.76 42,263
2018-01-17 28.36 28.93 28.04 28.87 65,471
2018-01-16 29.86 29.86 28.31 28.42 65,256
2018-01-12 29.43 29.77 29.31 29.70 43,900
2018-01-11 28.80 29.57 28.80 29.365 68,515
2018-01-10 29.20 29.20 28.57 28.66 71,967
2018-01-09 29.42 29.46 28.76 29.28 49,236
2018-01-08 29.61 29.65 29.335 29.35 59,066

» 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.