Historical Prices for Golar Lng Ltd (Nasdaq:GLNG)

Golar Lng Ltd (GLNG)

42.69 -0.79 (-1.82%)

Company Profile

Golar LNG Ltd is a leading provider of floating liquefied natural gas (LNG) solutions, specializing in the transportation, regasification, and storage of LNG. The company operates a fleet of modern LNG carriers and floating storage and regasification units (FSRUs), enabling it to deliver natural gas to markets around the world, particularly in regions where traditional infrastructure is insufficient. Golar LNG also engages in the development of LNG projects, focusing on innovative solutions that enhance the accessibility and efficiency of natural gas energy, contributing to the global transition towards cleaner energy sources.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	43.32	44.08	42.57	42.69	1,230,949	42.69
12/13/2024	43.58	43.92	42.59	43.48	1,234,095	43.48
12/12/2024	43.22	44.04	42.98	43.59	1,064,685	43.59
12/11/2024	42.97	43.95	41.82	43.54	1,856,969	43.54
12/10/2024	42.02	43.27	41.98	42.68	1,271,416	42.68
12/09/2024	43.11	43.87	42.08	42.13	2,145,252	42.13
12/06/2024	42.13	42.50	41.00	42.45	1,456,307	42.45
12/05/2024	40.56	42.68	40.55	42.28	2,862,545	42.28
12/04/2024	39.97	40.70	39.80	40.55	1,716,472	40.55
12/03/2024	39.89	40.45	39.51	39.97	1,874,949	39.97
12/02/2024	39.46	39.91	38.93	39.65	1,182,160	39.65
11/29/2024	39.22	39.94	38.84	39.37	577,956	39.37
11/27/2024	39.47	40.10	39.20	39.29	1,056,441	39.29
11/26/2024	40.90	41.01	39.13	39.51	2,325,996	39.51
11/25/2024	38.97	41.55	38.66	41.24	3,841,843	41.24
11/22/2024	36.91	37.09	36.54	36.92	731,755	36.92
11/21/2024	36.10	36.97	35.54	36.86	1,273,730	36.86
11/20/2024	34.89	36.03	34.55	35.98	752,739	35.98
11/19/2024	34.21	35.03	34.09	34.90	509,757	34.90
11/18/2024	34.00	34.66	33.58	34.44	1,184,491	34.44
11/15/2024	35.15	35.43	33.78	34.00	1,128,453	34.00
11/14/2024	34.97	35.59	34.80	34.99	3,266,513	34.99
11/13/2024	36.20	36.29	34.85	34.88	1,301,438	34.88
11/12/2024	36.65	37.66	36.09	36.45	1,454,641	36.45
11/11/2024	38.00	38.27	37.37	38.10	1,376,883	38.10
11/08/2024	38.37	38.53	37.28	37.96	1,156,287	37.96
11/07/2024	38.29	39.04	38.19	38.83	841,575	38.83
11/06/2024	38.09	39.08	37.20	38.17	1,671,779	38.17
11/05/2024	35.98	36.61	35.57	36.46	1,137,312	36.46
11/04/2024	35.79	36.31	35.51	35.56	997,578	35.56
11/01/2024	36.42	37.14	35.89	35.93	1,269,128	35.93
10/31/2024	36.72	37.46	36.25	36.26	642,102	36.26
10/30/2024	36.70	37.18	36.61	36.68	419,505	36.68
10/29/2024	37.06	37.06	36.00	36.70	630,198	36.70
10/28/2024	36.97	37.46	36.86	37.11	916,747	37.11
10/25/2024	37.83	38.36	37.43	37.55	651,491	37.55
10/24/2024	37.02	37.72	36.64	37.51	788,570	37.51
10/23/2024	36.76	37.62	36.64	36.91	1,267,059	36.91
10/22/2024	37.45	37.45	36.94	37.03	576,903	37.03
10/21/2024	38.22	38.24	37.42	37.45	825,880	37.45
10/18/2024	38.28	38.35	37.61	37.77	594,048	37.77
10/17/2024	38.54	39.24	38.29	38.29	616,572	38.29
10/16/2024	38.33	38.79	38.11	38.43	1,014,436	38.43
10/15/2024	38.55	38.89	38.06	38.09	849,503	38.09
10/14/2024	38.84	39.40	38.52	39.22	638,774	39.22
10/11/2024	38.00	39.04	37.59	38.96	1,135,594	38.96
10/10/2024	38.15	38.54	37.88	38.09	514,338	38.09
10/09/2024	38.24	38.53	37.84	38.20	790,558	38.20
10/08/2024	38.36	38.67	38.03	38.56	641,182	38.56
10/07/2024	38.78	39.02	38.48	38.87	662,229	38.87
10/04/2024	39.00	39.10	38.51	38.76	1,141,293	38.76
10/03/2024	38.73	38.96	38.28	38.84	2,394,030	38.84
10/02/2024	38.42	38.99	37.82	38.85	1,241,734	38.85
10/01/2024	36.55	38.41	36.25	38.26	2,152,573	38.26
9/30/2024	37.28	37.86	36.51	36.76	1,650,258	36.76
9/27/2024	36.25	37.95	36.13	37.50	3,009,809	37.50
9/26/2024	34.50	36.02	34.26	35.59	2,953,558	35.59
9/25/2024	35.50	35.54	34.86	34.89	592,632	34.89
9/24/2024	34.91	35.72	34.81	35.65	1,799,627	35.65
9/23/2024	34.06	34.69	34.04	34.52	874,662	34.52
9/20/2024	34.35	34.37	33.64	34.11	1,515,511	34.11
9/19/2024	34.00	34.58	33.63	34.38	1,227,012	34.38
9/18/2024	34.13	34.35	32.57	32.60	1,672,490	32.60
9/17/2024	32.75	33.66	32.63	33.46	1,584,419	33.46