$25.55 +0.73 (%) Golar LNG Ltd - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLNG historical data

Date Open High Low Close Volume
1/13/201724.9025.6924.8525.551,482,990
1/12/201725.4025.4024.6024.82510,180
1/11/201724.4125.2724.2525.151,058,865
1/10/201724.3924.6424.1624.28610,395
1/9/201724.5624.9324.2524.38857,503
1/6/201724.5925.0924.3224.841,090,895
1/5/201724.5125.2024.2424.491,320,260
1/4/201723.7324.2723.4424.25853,080
1/3/201723.3724.4023.3323.641,502,369
12/30/201622.9123.4622.8722.941,010,380
12/29/201623.2423.6923.2423.35701,690
12/28/201623.1923.8323.0323.52929,205
12/27/201623.1423.3622.9423.02940,392
12/23/201623.2623.3522.8723.10924,856
12/22/201623.7524.0423.2923.30851,769
12/21/201623.8124.0223.6523.76670,795
12/20/201623.2923.9423.1523.751,070,668
12/19/201623.3823.7922.9923.091,086,432
12/16/201623.6224.0723.4523.651,914,540
12/15/201623.1723.7822.7223.371,451,702
12/14/201623.8723.8723.1023.141,424,184
12/13/201624.1124.3323.9524.161,295,896
12/12/201624.3524.7423.7723.901,880,645
12/9/201624.2124.4923.7723.811,714,903
12/8/201623.7824.1423.5023.991,456,602
12/7/201623.7924.0023.4223.701,459,986
12/6/201623.7523.9823.4323.781,127,748
12/5/201624.0824.7523.9624.001,469,833
12/2/201623.2924.2423.2923.961,332,970
12/1/201625.2725.4523.0323.472,769,197
11/30/201624.0725.2623.5024.404,054,660
11/29/201622.8622.9121.6221.773,833,721
11/28/201624.6024.6023.0023.172,306,482
11/25/201625.4025.4024.0324.501,145,356
11/23/201625.0225.7524.8525.521,088,213
11/22/201625.2025.3724.5525.051,073,569
11/21/201625.3425.7124.8425.101,381,066
11/18/201624.9625.4724.7325.021,181,251
11/17/201625.9426.4924.8024.921,515,645
11/16/201625.1826.2824.9025.651,855,016
11/15/201624.8125.7823.8925.315,707,860
11/14/201624.5024.6723.7023.791,288,956
11/11/201623.7424.6123.3824.501,480,898
11/10/201624.2624.8423.5124.062,877,078
11/9/201621.6022.4721.1622.211,351,148
11/8/201621.2621.9521.0721.77611,547
11/7/201621.4521.8321.2621.53909,719
11/4/201620.7521.4920.5220.971,142,550
11/3/201620.6421.0420.2920.77984,015
11/2/201620.6620.8520.2220.591,378,112
11/1/201622.2222.3320.8021.031,442,827
10/31/201622.3922.4121.7521.891,647,125
10/28/201623.4023.4922.2422.61799,201
10/27/201623.3523.8023.0523.56867,552
10/26/201623.2323.6322.8023.14945,770
10/25/201623.9824.1023.3423.50768,183
10/24/201624.1124.7123.6124.03948,726
10/21/201623.7124.3523.7124.00922,729
10/20/201624.2724.4923.9223.961,277,780
10/19/201624.0624.7423.6624.481,390,087
10/18/201623.0023.9722.7923.621,702,235
10/17/201623.4224.3622.7622.853,138,492
10/14/201622.0422.6021.6022.45823,184
10/13/201621.8822.0021.3421.661,021,157
10/12/201622.6022.7722.0122.15981,875
10/11/201622.7622.9722.2522.771,003,543
10/10/201622.7623.0922.7122.94613,162
10/7/201622.6022.6922.2222.39851,486
10/6/201622.1122.8322.0022.521,132,838
10/5/201621.4622.6521.4622.091,377,109
10/4/201621.4321.6620.6921.14841,961
10/3/201621.4221.7421.3021.381,224,436
9/30/201621.2721.4320.7221.201,403,506
9/29/201621.5121.8620.8520.931,520,297
9/28/201620.5721.6020.4221.582,578,146
9/27/201620.1620.5219.8520.40804,185
9/26/201620.4820.9720.2020.261,176,136
9/23/201621.3021.6420.2720.381,774,630
9/22/201621.7621.8921.0321.331,198,601
9/21/201621.6021.9521.1921.491,497,032
9/20/201621.5521.8621.1421.29629,301
9/19/201621.6221.9521.1921.511,021,205
9/16/201621.1721.8220.9021.361,143,784
9/15/201620.9821.5620.7221.331,504,026
9/14/201620.8321.5620.7020.95884,412
9/13/201621.3221.6120.6121.001,300,793
9/12/201621.4022.0520.8521.841,634,110
9/9/201622.5022.6521.5121.591,578,900
9/8/201622.2522.8922.0122.782,231,163
9/7/201621.9222.3121.7122.021,699,853
9/6/201621.7922.1621.5021.891,191,989
9/2/201620.5521.9520.4121.601,687,908
9/1/201620.5121.0020.0020.361,856,975
8/31/201618.6321.6718.6320.833,042,552
8/30/201620.4520.8320.2020.251,712,793
8/29/201620.0720.4819.8120.361,852,956
8/26/201620.3420.6419.9520.18948,503
8/25/201620.1220.6520.0420.321,053,853
8/24/201620.5121.2520.0720.121,897,142
8/23/201619.8820.8019.7720.611,802,868
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center