$38.82 +2.42 (%) Golar LNG Ltd - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLNG historical data

Date Open High Low Close Volume
8/28/201536.7639.5136.7638.821,743,862
8/27/201534.6537.1434.5336.401,560,833
8/26/201534.0034.3933.2834.201,073,077
8/25/201534.3834.8233.0633.171,047,471
8/24/201533.5534.9031.2633.301,633,946
8/21/201536.5236.9935.3135.441,470,428
8/20/201537.6138.0036.6536.80850,659
8/19/201539.0639.1737.2537.81890,472
8/18/201539.1039.9438.7039.37772,769
8/17/201537.5039.2237.0339.181,261,291
8/14/201540.4140.4137.7837.972,827,274
8/13/201541.2341.7639.9640.271,025,058
8/12/201540.9942.4740.5341.611,066,764
8/11/201541.3841.6740.3641.60715,108
8/10/201539.8042.0039.1141.88991,149
8/7/201539.5740.4739.0639.441,050,832
8/6/201541.4941.4939.0339.501,580,958
8/5/201541.5542.2841.0941.20887,914
8/4/201542.5342.8941.0341.44912,631
8/3/201542.9643.2741.9642.33902,735
7/31/201543.3543.9542.8843.07529,282
7/30/201542.8843.5242.2443.47819,765
7/29/201543.0844.5342.7043.041,101,697
7/28/201541.4443.6541.2843.24954,308
7/27/201542.5542.9839.9040.871,665,974
7/24/201543.8344.2342.5343.191,377,043
7/23/201545.8246.5542.5043.951,955,540
7/22/201545.4445.7642.9945.582,238,690
7/21/201541.5343.4941.5043.241,261,227
7/20/201542.1242.3541.0941.33861,361
7/17/201542.2942.5241.5641.96846,675
7/16/201543.1743.8042.1942.491,039,551
7/15/201544.1944.2842.8143.131,139,394
7/14/201542.2544.4142.2544.191,101,198
7/13/201543.1243.5041.9043.02820,352
7/10/201542.4343.7942.3642.68921,349
7/9/201542.3243.5742.2842.281,447,176
7/8/201543.1544.1441.0241.731,580,800
7/7/201543.0143.7840.8143.622,062,386
7/6/201544.9145.1643.1743.391,950,999
7/2/201546.0446.1944.2145.562,238,206
7/1/201548.5650.0045.7846.022,639,763
6/30/201547.3647.7446.5146.801,595,610
6/29/201548.2448.4546.8546.921,378,653
6/26/201549.3150.0748.4648.733,665,765
6/25/201551.4251.4248.7349.061,373,459
6/24/201550.4451.8950.2350.851,663,891
6/23/201550.7051.0050.2550.731,384,596
6/22/201550.8351.2549.9450.24926,233
6/19/201550.0051.2050.0050.671,093,956
6/18/201550.9751.1749.6650.351,304,724
6/17/201549.2251.1849.1650.851,823,960
6/16/201547.7549.5647.7549.00994,831
6/15/201547.0148.7646.8148.08739,712
6/12/201547.3048.6447.0947.45849,261
6/11/201547.1848.0246.5947.73948,389
6/10/201547.4747.6746.7147.36679,066
6/9/201546.5947.6146.2447.331,218,721
6/8/201548.0448.5046.0646.511,771,297
6/5/201546.9649.0046.4648.50980,787
6/4/201547.1147.8346.6347.07889,604
6/3/201548.1148.7147.0047.38910,370
6/1/201547.5148.3447.0448.261,070,955
5/29/201549.4149.6847.4147.512,079,224
5/28/201547.4549.9946.8449.922,386,065
5/27/201547.4248.3446.5547.851,709,803
5/26/201549.2149.2747.3247.661,404,726
5/22/201549.4249.5748.4649.46679,060
5/21/201548.5650.6348.5649.691,436,992
5/20/201548.3449.0547.8448.761,010,454
5/19/201548.7648.8047.7348.381,853,700
5/18/201548.1649.4247.7149.001,852,273
5/15/201546.7949.8146.1548.302,759,107
5/14/201546.1246.6945.4146.621,255,418
5/13/201546.3646.6245.6945.991,303,059
5/12/201546.2346.9746.0446.061,136,510
5/11/201546.0046.6045.2146.391,120,830
5/8/201547.2147.7945.5046.082,070,054
5/7/201546.0046.8444.9346.761,600,195
5/6/201545.0446.7444.9545.842,616,873
5/5/201544.2548.5043.7745.0111,798,015
5/4/201536.3737.6836.2337.641,580,821
5/1/201536.3536.3635.3536.10857,635
4/30/201536.1536.4835.0336.001,079,217
4/29/201535.5436.4934.9536.451,462,264
4/28/201534.7935.8234.6835.531,306,583
4/27/201535.2235.4334.5934.86807,817
4/24/201535.6335.7834.8735.241,073,729
4/23/201535.4336.0935.2835.641,251,969
4/22/201534.7835.6734.5235.481,026,376
4/21/201534.9234.9233.8534.61910,379
4/20/201534.9335.3634.5434.901,298,208
4/17/201535.5035.6334.6634.89632,881
4/16/201536.5536.5635.1235.811,355,890
4/15/201535.9937.2635.7536.592,872,373
4/14/201535.0336.3935.0335.931,714,851
4/13/201535.0835.6434.7234.97911,134
4/10/201534.0635.1133.9034.981,092,460
4/9/201534.0234.7533.4133.841,369,261
4/8/201534.7135.7133.8133.97918,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!