$15.62 +0.85 (%) Golar LNG Ltd - NASDAQ

Feb. 12, 2016 | 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
2/12/201615.0615.8014.4815.621,900,010
2/11/201614.0214.9313.5614.772,222,277
2/10/201614.6315.0813.8914.601,654,012
2/9/201615.4515.7113.6314.503,225,793
2/8/201617.2517.2515.3415.931,691,698
2/5/201617.7918.3617.3017.541,160,212
2/4/201617.6818.6317.1418.041,847,224
2/3/201617.3317.6015.5617.591,792,716
2/2/201617.6817.7816.5716.921,791,657
2/1/201618.3718.3717.5818.121,585,152
1/29/201618.5019.0217.6018.622,094,109
1/28/201619.3620.3318.0318.442,437,159
1/27/201617.5519.3516.9918.583,196,310
1/26/201617.7018.2316.5217.603,974,110
1/25/201617.1420.7416.5917.509,380,632
1/22/201612.5018.2012.5017.9915,988,766
1/21/201610.0212.0410.0211.943,067,332
1/20/201611.9712.239.4210.044,512,468
1/19/201613.8013.8012.1912.391,942,793
1/15/201613.5514.0813.0313.561,701,401
1/14/201613.7414.6613.1614.441,238,443
1/13/201614.7114.9713.0813.591,959,470
1/12/201615.7415.9414.1914.562,013,118
1/11/201616.0216.1215.0615.431,987,468
1/8/201615.4716.2515.0615.911,490,615
1/7/201615.5916.0315.0615.131,783,827
1/6/201616.2516.7715.8416.011,784,379
1/5/201617.0017.0016.2816.711,762,345
1/4/201615.7717.1615.6417.072,471,778
12/31/201515.1415.9715.0415.791,622,788
12/30/201515.1615.8815.1515.341,786,999
12/29/201515.4515.6815.2015.482,094,130
12/28/201515.9616.2415.0915.241,537,284
12/24/201515.7616.4315.6216.051,029,168
12/23/201514.8316.1314.6615.812,924,516
12/22/201514.3214.8714.0014.601,809,948
12/21/201514.1214.5113.5014.322,664,259
12/18/201514.6515.2313.9714.123,207,266
12/17/201516.4016.4013.9214.116,012,252
12/16/201516.4216.7216.0816.472,485,750
12/15/201516.9217.1816.1216.602,490,110
12/14/201517.7317.9016.5716.922,733,672
12/11/201518.3018.5017.4518.002,439,064
12/10/201518.8519.2218.5118.711,977,685
12/9/201518.2120.0518.1519.433,067,578
12/8/201517.9118.4717.0017.634,749,872
12/7/201522.6422.6418.2318.374,476,493
12/4/201523.1423.6621.6021.744,185,957
12/3/201524.9525.3523.5723.691,902,191
12/2/201526.0426.8224.6624.772,841,615
12/1/201527.2828.6326.3227.061,490,693
11/30/201526.0028.2425.0127.352,301,027
11/27/201527.8428.0626.4026.731,489,351
11/25/201527.4828.6226.0328.011,761,611
11/24/201527.1828.0926.8927.681,490,212
11/23/201527.9727.9726.7326.891,293,905
11/20/201528.0228.4527.5327.89809,269
11/19/201528.8328.9727.5328.001,062,670
11/18/201528.5928.9827.8128.84983,998
11/17/201529.7030.0228.3628.431,018,757
11/16/201529.5730.4828.6229.801,027,743
11/13/201529.1730.1128.7129.55666,066
11/12/201529.8730.1929.1429.34939,153
11/11/201528.6830.8528.5330.301,325,471
11/10/201528.5029.0327.7728.66922,127
11/9/201529.0029.3927.9828.96709,785
11/6/201528.7729.3528.0529.081,018,317
11/5/201529.5630.5228.8029.141,621,242
11/4/201531.3731.4729.7530.051,682,418
11/3/201529.9130.3829.0430.071,119,049
11/2/201528.8430.0128.5229.761,160,642
10/30/201528.5829.6328.5129.011,015,520
10/29/201528.5029.1628.2528.53834,293
10/28/201527.6629.0727.4029.031,430,194
10/27/201527.9027.9226.7727.381,563,299
10/26/201529.8629.9627.9028.161,301,507
10/23/201529.5230.2828.7730.021,128,382
10/22/201530.3730.9529.3029.871,009,451
10/21/201530.9531.0429.7830.111,066,661
10/20/201531.2231.4830.3231.031,666,820
10/19/201531.6131.8130.7531.41709,175
10/16/201531.6132.4331.0132.042,054,726
10/15/201530.6231.8429.9931.732,345,610
10/14/201529.7030.9729.0930.901,869,482
10/13/201530.1531.1529.7229.771,101,712
10/12/201532.1632.2429.8530.501,658,421
10/9/201534.0034.6931.9332.011,529,685
10/8/201533.3733.8232.4333.481,079,008
10/7/201533.1634.0231.8733.372,304,256
10/6/201531.0732.6730.8132.241,558,387
10/5/201529.9131.9029.7231.701,868,113
10/2/201527.4729.7227.2429.721,106,885
10/1/201528.0529.4527.1827.642,248,516
9/30/201527.5229.7027.0127.883,237,716
9/29/201526.9327.7126.2626.413,025,653
9/28/201530.2830.4425.5226.784,755,753
9/25/201531.0831.3930.2130.541,249,329
9/24/201530.4931.1729.6330.941,170,835
9/23/201532.4532.8930.7730.881,439,486
9/22/201534.0734.2032.0232.451,268,309
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center