Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,935.41 -752.05 (-1.16%) CMC Crypto 200
1,332.95 -63.59 (-4.55%)
Golar LNG Limited (GLNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.00 | 25.22 | 24.81 | 25.08 | 25.08 | 608,729 |
| 25 Apr 2024 | 25.20 | 25.33 | 24.91 | 25.02 | 25.02 | 1,043,800 |
| 24 Apr 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 25.18 | 753,400 |
| 23 Apr 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 25.54 | 491,900 |
| 22 Apr 2024 | 25.08 | 25.49 | 24.88 | 25.29 | 25.29 | 919,800 |
| 19 Apr 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 25.17 | 730,800 |
| 18 Apr 2024 | 24.77 | 24.99 | 24.57 | 24.69 | 24.69 | 456,200 |
| 17 Apr 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 24.77 | 546,700 |
| 16 Apr 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 24.74 | 604,500 |
| 15 Apr 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 24.85 | 933,700 |
| 12 Apr 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 24.97 | 845,800 |
| 11 Apr 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 25.38 | 832,200 |
| 10 Apr 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 25.42 | 886,200 |
| 09 Apr 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 25.16 | 817,200 |
| 08 Apr 2024 | 25.38 | 25.56 | 25.23 | 25.40 | 25.40 | 994,200 |
| 05 Apr 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 25.43 | 1,270,300 |
| 04 Apr 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 25.37 | 1,874,700 |
| 03 Apr 2024 | 24.33 | 25.21 | 24.22 | 25.12 | 25.12 | 1,801,100 |
| 02 Apr 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 24.48 | 867,600 |
| 01 Apr 2024 | 24.00 | 24.33 | 23.74 | 24.13 | 24.13 | 876,000 |
| 28 Mar 2024 | 23.83 | 24.16 | 23.71 | 24.06 | 24.06 | 783,300 |
| 27 Mar 2024 | 23.55 | 23.79 | 23.47 | 23.79 | 23.79 | 573,500 |
| 26 Mar 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 23.52 | 910,500 |
| 25 Mar 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 23.73 | 548,000 |
| 22 Mar 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 23.98 | 627,000 |
| 21 Mar 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 24.45 | 870,900 |
| 20 Mar 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 24.56 | 1,705,500 |
| 19 Mar 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 24.11 | 1,681,900 |
| 18 Mar 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 23.83 | 1,720,400 |
| 15 Mar 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 23.54 | 2,350,000 |
| 14 Mar 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 23.64 | 1,646,300 |
| 13 Mar 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 23.66 | 2,251,200 |
| 12 Mar 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 23.24 | 4,405,200 |
| 11 Mar 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 21.37 | 1,568,900 |
| 11 Mar 2024 | 0.25 Dividend | |||||
| 08 Mar 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 20.98 | 1,302,000 |
| 07 Mar 2024 | 21.37 | 21.43 | 21.03 | 21.09 | 20.84 | 1,678,100 |
| 06 Mar 2024 | 21.08 | 21.56 | 20.99 | 21.28 | 21.03 | 1,904,000 |
| 05 Mar 2024 | 20.48 | 21.06 | 20.38 | 20.97 | 20.72 | 1,290,600 |
| 04 Mar 2024 | 20.65 | 20.73 | 20.38 | 20.51 | 20.27 | 1,383,400 |
| 01 Mar 2024 | 20.63 | 21.50 | 20.59 | 20.78 | 20.54 | 1,971,300 |
| 29 Feb 2024 | 21.48 | 21.76 | 19.94 | 20.29 | 20.05 | 4,042,700 |
| 28 Feb 2024 | 21.04 | 21.27 | 20.83 | 21.21 | 20.96 | 1,034,200 |
| 27 Feb 2024 | 21.32 | 21.32 | 21.01 | 21.16 | 20.91 | 706,900 |
| 26 Feb 2024 | 21.20 | 21.35 | 20.92 | 21.15 | 20.90 | 832,200 |
| 23 Feb 2024 | 21.31 | 21.42 | 21.14 | 21.25 | 21.00 | 677,500 |
| 22 Feb 2024 | 21.40 | 21.59 | 21.19 | 21.48 | 21.23 | 675,800 |
| 21 Feb 2024 | 21.22 | 21.68 | 21.14 | 21.59 | 21.34 | 619,800 |
| 20 Feb 2024 | 21.27 | 21.37 | 21.06 | 21.19 | 20.94 | 645,800 |
| 16 Feb 2024 | 21.39 | 21.43 | 21.21 | 21.25 | 21.00 | 705,300 |
| 15 Feb 2024 | 21.18 | 21.49 | 21.09 | 21.40 | 21.15 | 887,500 |
| 14 Feb 2024 | 21.25 | 21.29 | 21.01 | 21.19 | 20.94 | 955,100 |
| 13 Feb 2024 | 21.55 | 21.55 | 20.95 | 21.02 | 20.77 | 1,082,000 |
| 12 Feb 2024 | 21.48 | 21.89 | 21.39 | 21.75 | 21.49 | 1,080,100 |
| 09 Feb 2024 | 21.45 | 21.58 | 21.22 | 21.29 | 21.04 | 881,900 |
| 08 Feb 2024 | 21.54 | 21.62 | 21.35 | 21.45 | 21.20 | 1,339,600 |
| 07 Feb 2024 | 21.79 | 21.83 | 21.49 | 21.60 | 21.35 | 1,013,200 |
| 06 Feb 2024 | 21.20 | 21.81 | 21.20 | 21.67 | 21.41 | 1,389,600 |
| 05 Feb 2024 | 21.45 | 21.45 | 21.08 | 21.16 | 20.91 | 1,005,200 |
| 02 Feb 2024 | 21.92 | 22.01 | 21.53 | 21.69 | 21.43 | 788,600 |
| 01 Feb 2024 | 21.95 | 22.39 | 21.81 | 22.01 | 21.75 | 1,156,100 |
| 31 Jan 2024 | 22.40 | 22.58 | 21.75 | 21.81 | 21.55 | 1,478,600 |
| 30 Jan 2024 | 22.30 | 22.71 | 22.30 | 22.56 | 22.29 | 1,817,500 |
| 29 Jan 2024 | 22.82 | 22.83 | 22.30 | 22.52 | 22.25 | 1,218,300 |
| 26 Jan 2024 | 22.48 | 22.99 | 22.46 | 22.85 | 22.58 | 1,149,200 |
| 25 Jan 2024 | 22.62 | 22.62 | 22.04 | 22.35 | 22.09 | 658,800 |
| 24 Jan 2024 | 22.32 | 22.46 | 22.09 | 22.36 | 22.10 | 1,205,100 |
| 23 Jan 2024 | 21.89 | 22.31 | 21.89 | 22.06 | 21.80 | 566,700 |
| 22 Jan 2024 | 21.99 | 22.02 | 21.69 | 21.99 | 21.73 | 929,000 |
| 19 Jan 2024 | 21.97 | 22.03 | 21.77 | 21.86 | 21.60 | 722,800 |
| 18 Jan 2024 | 22.10 | 22.13 | 21.80 | 21.96 | 21.70 | 926,900 |
| 17 Jan 2024 | 21.97 | 22.19 | 21.84 | 22.07 | 21.81 | 1,520,300 |
| 16 Jan 2024 | 22.97 | 23.01 | 22.25 | 22.27 | 22.01 | 1,508,400 |
| 12 Jan 2024 | 23.01 | 23.40 | 22.92 | 23.04 | 22.77 | 496,100 |
| 11 Jan 2024 | 22.97 | 22.97 | 22.52 | 22.79 | 22.52 | 751,100 |
| 10 Jan 2024 | 23.15 | 23.38 | 22.85 | 23.02 | 22.75 | 711,100 |
| 09 Jan 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 22.92 | 549,400 |
| 08 Jan 2024 | 22.78 | 23.27 | 22.57 | 23.25 | 22.98 | 710,900 |
| 05 Jan 2024 | 23.13 | 23.22 | 22.87 | 23.09 | 22.82 | 938,600 |
| 04 Jan 2024 | 23.33 | 23.44 | 23.07 | 23.10 | 22.83 | 833,800 |
| 03 Jan 2024 | 23.14 | 23.62 | 23.06 | 23.24 | 22.97 | 801,600 |
| 02 Jan 2024 | 23.08 | 23.40 | 23.00 | 23.29 | 23.02 | 774,200 |
| 29 Dec 2023 | 23.19 | 23.22 | 22.87 | 22.99 | 22.72 | 675,000 |
| 28 Dec 2023 | 23.09 | 23.23 | 23.03 | 23.21 | 22.94 | 590,800 |
| 27 Dec 2023 | 23.38 | 23.44 | 23.02 | 23.15 | 22.88 | 655,800 |
| 26 Dec 2023 | 23.43 | 23.48 | 23.06 | 23.44 | 23.16 | 521,500 |
| 22 Dec 2023 | 23.13 | 23.31 | 23.02 | 23.30 | 23.03 | 769,300 |
| 21 Dec 2023 | 22.40 | 23.03 | 22.37 | 23.03 | 22.76 | 883,900 |
| 20 Dec 2023 | 22.43 | 22.85 | 22.32 | 22.39 | 22.13 | 1,346,000 |
| 19 Dec 2023 | 21.66 | 22.28 | 21.45 | 22.20 | 21.94 | 1,275,600 |
| 18 Dec 2023 | 21.81 | 21.85 | 21.53 | 21.54 | 21.29 | 806,200 |
| 15 Dec 2023 | 21.51 | 21.56 | 21.22 | 21.38 | 21.13 | 1,324,600 |
| 14 Dec 2023 | 21.58 | 21.80 | 21.39 | 21.45 | 21.20 | 1,598,700 |
| 13 Dec 2023 | 20.44 | 21.35 | 20.36 | 21.29 | 21.04 | 1,423,400 |
| 12 Dec 2023 | 20.71 | 20.80 | 20.42 | 20.44 | 20.20 | 1,473,600 |
| 11 Dec 2023 | 20.94 | 21.01 | 20.71 | 20.80 | 20.56 | 621,600 |
| 08 Dec 2023 | 21.06 | 21.32 | 20.62 | 21.05 | 20.80 | 825,800 |
| 07 Dec 2023 | 20.84 | 20.93 | 20.69 | 20.90 | 20.65 | 1,183,100 |
| 06 Dec 2023 | 21.00 | 21.28 | 20.77 | 20.78 | 20.54 | 1,004,700 |
| 05 Dec 2023 | 21.43 | 21.55 | 20.96 | 20.97 | 20.72 | 720,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.