Dusseldorf - Delayed Quote EUR

Golar LNG Ltd (G2O.DU)

Compare
38.63
+0.01
+(0.03%)
As of 9:31:01 AM GMT+1. Market open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202538.6338.6338.6338.6338.63-
Jan 29, 202536.8837.7536.8837.5537.55-
Jan 28, 202536.7937.3136.7937.3137.31-
Jan 27, 202537.5637.5636.7236.7236.72-
Jan 24, 202538.2338.2337.7837.7837.78-
Jan 23, 202539.2239.3438.9838.9838.98-
Jan 22, 202539.4539.5139.2939.2939.29-
Jan 21, 202539.8940.4939.1139.1139.11-
Jan 20, 202540.0540.0539.7939.8739.87-
Jan 17, 202539.6040.0339.6040.0040.00-
Jan 16, 202540.7840.7840.1740.1740.17-
Jan 15, 202540.4540.9240.4140.7840.78-
Jan 14, 202539.8740.5139.8740.4240.42-
Jan 13, 202539.9139.9239.5639.8139.81-
Jan 10, 202540.1040.3540.0940.3040.30-
Jan 9, 202540.0540.0740.0440.0740.07-
Jan 8, 202540.1440.3640.0240.3640.36-
Jan 7, 202540.7140.8140.3740.3740.37-
Jan 6, 202542.3742.3741.4741.4741.47-
Jan 3, 202542.1242.1441.3241.3241.32-
Jan 2, 202540.3842.3540.3741.9741.97-
Dec 30, 202439.9039.9039.4539.4539.45-
Dec 27, 202439.6739.8839.6239.6239.62-
Dec 23, 202439.3940.0738.9540.0740.07-
Dec 20, 202439.4439.9639.0939.0939.09-
Dec 19, 202438.6339.2138.6339.2139.21-
Dec 18, 202439.7139.7639.5039.5039.50-
Dec 17, 202440.0340.2539.5440.0040.00-
Dec 16, 202440.8441.1040.4440.4440.44-
Dec 13, 202441.1241.1841.0541.1341.13-
Dec 12, 202440.7441.6240.7441.6241.62-
Dec 11, 202440.0340.7139.9340.7140.71-
Dec 10, 202439.3840.4939.3840.1440.14-
Dec 9, 202439.6940.8539.6240.1640.16-
Dec 6, 202439.4539.4538.8438.8838.88-
Dec 5, 202438.0239.4037.9839.3439.34-
Dec 4, 202437.6737.7937.5037.5037.50-
Dec 3, 202437.2937.6637.1637.6637.66-
Dec 2, 202437.1037.4937.1037.4937.49-
Nov 29, 202436.7637.1036.7636.9636.96-
Nov 28, 202436.7936.8336.7836.8336.83-
Nov 27, 202437.2037.2036.9136.9136.91-
Nov 26, 202438.8638.8637.4637.4637.46-
Nov 25, 2024 0.25 Dividend
Nov 25, 202434.7338.2634.5338.2638.26-
Nov 22, 202434.7734.9634.4434.9634.71-
Nov 21, 202433.7234.1033.6734.1033.86-
Nov 20, 202432.6233.2132.5933.2132.97-
Nov 19, 202432.1432.7632.0132.7632.53-
Nov 18, 202431.8532.2931.5932.2932.06-
Nov 15, 202432.5832.6331.9231.9231.69-
Nov 14, 202432.5933.0132.5933.0132.77-
Nov 13, 202433.7933.8433.1133.1132.87-
Nov 12, 202435.3335.3734.3834.3834.13-
Nov 11, 202435.2536.4235.2535.2535.0020
Nov 8, 202435.5735.5834.9735.0634.81-
Nov 7, 202435.0835.3835.0735.3835.13-
Nov 6, 202434.1934.9234.1934.9234.67-
Nov 5, 202432.2932.9032.2432.9032.66-
Nov 4, 202432.5432.9132.5232.6932.46-
Nov 1, 202433.0833.3033.0833.0932.85-
Oct 31, 202433.4033.5233.2333.2332.99-
Oct 30, 202433.6233.7233.5033.5533.31-
Oct 29, 202434.0534.0533.4533.6233.38-
Oct 28, 202434.4834.4833.9133.9133.67-
Oct 25, 202434.1934.8834.1934.4634.21-
Oct 24, 202433.7234.0533.7034.0533.81-
Oct 23, 202433.7334.0133.5734.0133.77-
Oct 22, 202434.1034.1033.9934.1033.86-
Oct 21, 202434.5034.5834.2234.5634.31-
Oct 18, 202434.8434.8734.5034.5034.25-
Oct 17, 202434.9135.7034.9135.1934.94-
Oct 16, 202434.6935.3134.5135.3135.06-
Oct 15, 202435.5835.5934.7535.0434.79-
Oct 14, 202435.2035.4935.1635.4535.20-
Oct 11, 202434.3635.2334.3235.2334.98-
Oct 10, 202434.4334.9334.4234.8534.60-
Oct 9, 202434.6734.7034.3234.3234.07-
Oct 8, 202434.9334.9334.5734.8934.64-
Oct 7, 202434.9335.1534.9034.9034.65-
Oct 4, 202434.4035.1634.4035.1634.91-
Oct 3, 202434.7234.7234.4534.7034.45-
Oct 2, 202434.0034.5734.0034.5734.32-
Oct 1, 202432.5634.1332.5634.1333.8950
Sep 30, 202433.1433.1732.6632.6632.43-
Sep 27, 202431.4933.1831.4832.9432.70-
Sep 26, 202431.0131.5730.9731.5731.34-
Sep 25, 202431.3431.4631.1931.1930.97-
Sep 24, 202430.6331.6330.6331.6331.40-
Sep 23, 202430.1830.7330.1830.5530.33-
Sep 20, 202430.3730.4730.1430.1429.92-
Sep 19, 202429.0830.4329.0530.4330.21-
Sep 18, 202430.1630.1629.5429.5429.33-
Sep 17, 202428.7529.7728.7529.7729.56-
Sep 16, 202428.3528.6828.3128.6828.47-
Sep 13, 202427.9828.5627.9828.5628.36-
Sep 12, 202427.9928.5527.9828.5528.35-
Sep 11, 202427.6028.1627.6028.1627.96-
Sep 10, 202427.7527.7927.5227.6127.41-
Sep 9, 202427.8328.1827.8328.1827.98-
Sep 6, 202428.4628.4627.9427.9427.74-
Sep 5, 202428.4828.7828.4728.4828.28-
Sep 4, 202428.4928.8028.4928.8028.59-
Sep 3, 202429.6929.7028.3828.3828.18-
Sep 2, 202429.7129.7129.6529.6929.48-
Aug 30, 202429.4529.9929.4329.7329.5210
Aug 29, 202429.0929.6329.0729.5329.32-
Aug 28, 202429.1229.2629.1029.2629.05-
Aug 27, 202429.1529.1929.1329.1328.92-
Aug 26, 2024 0.25 Dividend
Aug 26, 202428.7629.5028.7629.4229.21-
Aug 23, 202428.7529.1828.7529.1228.66-
Aug 22, 202428.7129.2828.7129.1128.65-
Aug 21, 202428.9729.3428.9729.3428.88-
Aug 20, 202429.4629.5029.0529.0528.59-
Aug 19, 202429.3229.6029.3229.5429.08-
Aug 16, 202429.9529.9529.7229.7529.28-
Aug 15, 202430.1630.2629.8229.8229.35-
Aug 14, 202429.8030.1329.7030.0129.54-
Aug 13, 202430.3030.3830.0830.1229.65-
Aug 12, 202429.7930.6029.7930.6030.12-
Aug 9, 202429.3729.9529.3729.9529.48-
Aug 8, 202428.9129.8128.8429.8129.34-
Aug 7, 202429.0429.3529.0029.3528.89-
Aug 6, 202428.5529.1628.5229.0228.57-
Aug 5, 202428.6328.6326.8128.4828.03-
Aug 2, 202431.1631.1629.5329.5329.07-
Aug 1, 202431.8531.9831.3431.3430.85-
Jul 31, 202431.6632.0931.6632.0931.59-
Jul 30, 202431.5831.9831.3831.6931.19-
Jul 29, 202432.4132.6331.4031.4030.91-
Jul 26, 202432.2532.3532.1132.1131.61-
Jul 25, 202432.3632.8432.2832.3331.82-
Jul 24, 202433.0133.1332.6633.1332.61-
Jul 23, 202431.0132.8131.0132.8132.30-
Jul 22, 202431.0031.4430.9931.4430.95-
Jul 19, 202430.8331.2530.5431.2530.76-
Jul 18, 202431.0231.5130.9431.2530.76-
Jul 17, 202431.4131.4130.8631.2630.77-
Jul 16, 202431.5231.5631.4531.4931.00-
Jul 15, 202431.1231.5430.7531.5431.05-
Jul 12, 202431.1931.3431.1531.3330.84-
Jul 11, 202431.2431.2430.8331.2230.73-
Jul 10, 202430.8431.1330.7031.1330.64-
Jul 9, 202430.6431.2330.6131.2330.74-
Jul 8, 202430.5730.9130.4830.6730.19-
Jul 5, 202428.9030.6828.7830.6830.20-
Jul 4, 202428.9428.9728.9028.9028.45-
Jul 3, 202428.4929.1428.4928.9528.50-
Jul 2, 202429.0729.2328.6228.6228.17-
Jul 1, 202429.0229.2228.8129.2228.76140
Jun 28, 202428.5829.3228.5729.1428.68-
Jun 27, 202428.4228.4828.4228.4828.03-
Jun 26, 202428.4228.5628.4228.4828.03-
Jun 25, 202428.0428.5127.9228.4227.97-
Jun 24, 202426.6328.5326.6127.9527.51125
Jun 21, 202426.6926.8726.6426.8726.45-
Jun 20, 202426.1527.1626.1527.1626.73-
Jun 19, 202426.1426.1426.0826.0925.68-
Jun 18, 202426.4026.5826.3426.5826.16-
Jun 17, 202425.3027.0725.2027.0726.65-
Jun 14, 202425.8925.9325.4225.4225.02-
Jun 13, 202425.9225.9625.7625.9625.55-
Jun 12, 202425.9626.2925.1426.2925.88-
Jun 11, 202425.7326.1625.7126.1625.75-
Jun 10, 2024 0.25 Dividend
Jun 10, 202424.1325.4124.0925.4125.01-
Jun 7, 202424.2524.3924.2024.3423.71-
Jun 6, 202423.8624.2523.8524.2523.62-
Jun 5, 202423.4124.1223.3924.1223.50-
Jun 4, 202423.5723.6423.4523.4522.85-
Jun 3, 202423.9823.9823.5523.6823.07-
May 31, 202423.5823.8923.4923.8923.27-
May 30, 202423.0223.6622.9823.6623.05-
May 29, 202423.4823.5323.4323.5322.92-
May 28, 202424.4124.4223.6423.6423.03-
May 27, 202424.4524.4524.4224.4423.81-
May 24, 202424.1824.6924.1624.6924.05-
May 23, 202424.4424.8224.4324.4723.84-
May 22, 202424.5624.5724.5124.5123.88-
May 21, 202424.6624.8124.6324.7324.09-
May 20, 202424.4124.8624.4124.8324.19-
May 17, 202424.4624.6224.4624.6223.99-
May 16, 202424.3724.4924.3724.4823.85-
May 15, 202424.3224.6324.2824.6323.99-
May 14, 202424.0624.2723.9424.2723.64-
May 13, 202423.7424.1523.7024.1523.53-
May 10, 202423.7223.9723.7223.8023.19-
May 9, 202423.7723.9823.7723.9623.34-
May 8, 202423.5423.8723.3323.8523.24-
May 7, 202422.9323.3822.9323.3822.78-
May 6, 202422.8823.2122.8723.1522.55-
May 3, 202423.0623.0922.8022.9022.31-
May 2, 202422.6223.0222.3523.0222.43-
Apr 30, 202423.0123.0122.8322.8622.27-
Apr 29, 202423.1723.1723.0123.0122.42-
Apr 26, 202423.3623.3623.0423.1622.56-
Apr 25, 202423.1623.2923.0923.1322.53-
Apr 24, 202423.5823.5923.4423.4422.84-
Apr 23, 202423.4323.7923.3723.7923.18-
Apr 22, 202423.3623.6823.3623.6823.07-
Apr 19, 202422.7923.4722.7823.2922.69-
Apr 18, 202422.9623.1622.9523.0322.44-
Apr 17, 202423.0123.2522.9923.2022.60-
Apr 16, 202423.0823.1123.0223.0222.43-
Apr 15, 202423.2223.3723.1723.3722.77-
Apr 12, 202423.4123.6723.3623.3622.76-
Apr 11, 202423.3423.5323.3423.4422.84-
Apr 10, 202422.8923.3722.8923.3722.77-
Apr 9, 202423.0923.0922.9723.0422.45-
Apr 8, 202423.1623.2523.1623.2522.65-
Apr 5, 202423.1623.2823.0523.2822.68-
Apr 4, 202422.9023.1722.9023.1722.57-
Apr 3, 202422.2722.9522.2722.9522.36-
Apr 2, 202422.1822.2822.1322.2821.71-
Mar 28, 202421.7422.0021.7422.0021.43-
Mar 27, 202421.6121.6721.6021.6721.11-
Mar 26, 202421.7121.7121.5321.5621.00-
Mar 25, 202421.9822.0121.7921.7921.23-
Mar 22, 202422.3622.3922.1522.1521.58-
Mar 21, 202422.3222.3922.2822.2821.71-
Mar 20, 202422.0222.1522.0222.1521.58-
Mar 19, 202421.7622.0421.6321.9621.39-
Mar 18, 202421.2721.4721.2721.4720.92-
Mar 15, 202421.5421.5621.3821.3820.83-
Mar 14, 202421.4821.5221.2921.5220.97-
Mar 13, 202421.0921.4621.0921.4620.91500
Mar 12, 202420.1321.2820.1121.0720.53-
Mar 11, 2024 0.25 Dividend
Mar 11, 202418.9119.2318.8919.1718.68-
Mar 8, 202419.0119.2519.0119.2518.51-
Mar 7, 202419.2419.3119.2419.3118.57-
Mar 6, 202419.0619.5319.0619.5318.78-
Mar 5, 202418.6119.1718.6119.1718.43-
Mar 4, 202418.8818.8918.6918.7718.05-
Mar 1, 202418.5619.3318.5119.3318.59-
Feb 29, 202419.3119.4218.9918.9918.26-
Feb 28, 202419.2719.3519.2619.3118.57-
Feb 27, 202419.2419.3219.2419.3018.55-
Feb 26, 202419.2419.3819.1719.1718.43-
Feb 23, 202419.6019.6019.4519.5918.84-
Feb 22, 202419.7019.7319.5019.7318.97-
Feb 21, 202419.3419.7619.3019.7619.01-
Feb 20, 202419.4219.5119.3019.4218.68-
Feb 19, 202419.4719.4919.4719.4818.73-
Feb 16, 202419.6019.6919.5919.6918.93-
Feb 15, 202419.5119.6519.4919.6518.89-
Feb 14, 202419.5019.5519.5019.5418.79-
Feb 13, 202419.9219.9219.6019.6918.93-
Feb 12, 202419.4720.0519.4720.0519.28-
Feb 9, 202419.6419.8419.6319.6318.88-
Feb 8, 202419.7819.8619.6819.6818.93-
Feb 7, 202419.8819.9419.8519.9419.17-
Feb 6, 202419.4320.1019.4220.1019.33-
Feb 5, 202419.8319.8519.5219.6018.85-
Feb 2, 202419.9919.9919.9419.9419.18-
Feb 1, 202419.9420.3419.9320.2119.43-
Jan 31, 202420.5620.6220.1320.1319.36-

Related tickers

CHQ1.F Cheniere Energy, Inc.
222.90
+0.50%
 
FLNG.OL FLEX LNG Ltd.
296.40
+1.30%
 
TRP TC Energy Corporation
45.26
-0.24%
 
LNG Cheniere Energy, Inc.
230.20
+0.95%
 
VG Venture Global, Inc.
20.38
+2.16%