TipRanks
Go Ultimate55% OFF

Golar LNG (0HDY) Historical Prices

GB:0HDY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.5447.8946.2546.4146.41-0.73%1,9990.93
Oct 29, 202646.2846.7645.7046.7546.75+2.23%7700.36
Oct 28, 202646.0046.2445.3345.7345.73-0.07%3080.14
Oct 27, 202645.0145.9945.0145.7645.76+0.95%3510.16
Oct 26, 202645.7946.3245.0245.3345.33-0.10%6720.31
Oct 23, 202644.1845.3944.1845.3845.38+2.36%12,4356.32
Oct 22, 202645.8845.8843.7444.3344.33-1.49%1,6140.83
Oct 21, 202645.4045.4044.8245.0045.00+0.54%2280.12
Oct 20, 202645.0345.6144.7244.7644.76+0.38%8860.45
Oct 19, 202644.5046.0044.3044.5944.59-1.00%3,4701.75
Oct 16, 202645.2645.5544.7045.0445.04-0.25%3,1491.63
Oct 15, 202646.7246.7244.5945.1645.16-1.41%9,5595.38
Oct 14, 202648.0049.3245.4645.8045.80-5.06%8,3725.06
Oct 13, 202648.7048.9947.9548.2448.24-0.28%5,0013.17
Oct 12, 202647.5248.5447.5248.3848.38+0.76%2,8601.86
Oct 09, 202648.1648.8147.9148.0148.01-1.01%4490.29
Oct 08, 202649.5450.0048.2848.5048.50-2.04%1,0880.70
Oct 07, 202650.1250.4348.9949.5149.51-1.55%1650.10
Oct 06, 202650.0850.4149.1550.2950.29+0.62%1,1410.72
Oct 05, 202649.2150.1349.2149.9849.98+2.33%1,4160.89
Oct 02, 202650.8850.8848.0348.8448.84+1.45%3,3172.16
Oct 01, 202647.0048.6746.8848.1448.14+0.31%2,5061.66
Sep 30, 202648.6349.6847.9247.9947.99-0.89%4410.29
Sep 29, 202649.1849.1848.0248.4248.42-1.55%9210.61
Sep 28, 202649.8650.4948.9949.1849.18-1.32%2750.18
Sep 25, 202649.9150.1249.5549.8449.84-0.80%1,0650.70
Sep 24, 202651.0951.3650.1150.2450.24+0.30%5090.34
Sep 23, 202650.0751.8050.0350.0950.09-0.69%7880.53
Sep 22, 202651.9251.9250.0450.4450.44-1.68%2,4871.70
Sep 21, 202651.7952.0050.8551.3051.30-0.58%5,5153.92
Sep 18, 202650.7951.8250.5051.6051.60+1.05%1,0450.74
Sep 17, 202651.0151.5350.3351.0651.06+0.46%4,1112.68
Sep 16, 202650.8051.4349.9950.8350.83+0.08%2,6751.80
Sep 15, 202651.8352.4550.7950.7950.79-2.01%3,7592.60
Sep 14, 202653.9353.9351.6251.8351.83-1.47%3,5192.50
Sep 11, 202652.9553.5552.2952.6052.60+0.12%4540.30
Sep 10, 202651.5252.9551.5252.5452.54+1.53%1,4710.97
Sep 09, 202652.1252.1251.2151.7551.75+0.72%6770.45
Sep 08, 202652.6952.9551.1651.3851.38-1.36%1,3630.91
Sep 07, 202652.0952.5851.5152.0952.09+0.00%00.00
Sep 04, 202651.5152.5851.5152.0952.09+0.27%1590.10
Sep 03, 202653.5053.5051.9151.9551.95-1.16%2560.16
Sep 02, 202652.3052.5651.6852.5652.56+1.43%1,5230.99
Sep 01, 202650.7052.1550.7051.8251.82+1.37%5470.36
Aug 31, 202651.3451.3950.7251.1251.12+0.87%4,3572.89
Aug 28, 202651.6052.0750.4050.6850.68-2.16%7880.52
Aug 27, 202651.1852.3051.1051.8051.80+1.15%1480.10
Aug 26, 202652.6852.6851.2051.2151.21-1.18%490.03
Aug 25, 202651.7151.9050.8151.8251.82+0.45%2,6291.58
Aug 24, 202652.0152.6451.4851.5951.59-1.33%7260.43