Golar LNG Ltd $62.55

up +1.36


25/7/2014 03:00 PM  |  NASDAQ : GLNG  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLNG historical data

Date Open High Low Close Volume
7/24/201461.3261.4360.5961.19588,210
7/23/201461.9961.9961.0361.38554,707
7/22/201460.9361.7560.5261.53667,613
7/21/201460.0661.0759.6960.82738,130
7/18/201459.7360.7259.4560.36789,064
7/17/201460.1660.7759.7059.90810,905
7/16/201458.3860.1858.3860.14630,527
7/15/201459.4259.8557.5658.35968,733
7/14/201459.4360.2758.9359.74681,638
7/11/201458.5759.4358.3359.31749,015
7/10/201458.4559.2157.6458.861,048,812
7/9/201458.7059.3058.2259.241,137,778
7/8/201458.1859.0357.9258.681,033,029
7/7/201461.9561.9558.5658.951,420,155
7/3/201459.0061.6358.9860.421,915,960
7/2/201460.4760.5358.4258.971,281,032
7/1/201460.7360.7559.3460.541,008,608
6/30/201459.5560.2858.8660.10926,979
6/27/201459.2759.9658.5759.601,027,129
6/26/201459.2960.1758.3259.351,693,206
6/25/201454.3260.3954.2559.767,205,437
6/24/201456.2656.7055.1855.30916,577
6/23/201456.0356.5755.5856.41647,158
6/20/201456.0356.5854.8556.491,913,808
6/19/201454.9557.2454.6055.511,722,205
6/18/201454.9157.8054.5854.913,806,641
6/17/201452.2054.8052.0254.391,955,305
6/16/201451.8352.9751.5452.511,140,826
6/13/201450.4651.9049.7751.87908,264
6/12/201449.5550.6149.0250.561,199,407
6/11/201448.6349.7948.1949.541,378,356
6/10/201448.4049.0748.0548.89791,103
6/9/201447.2249.0547.1248.661,425,682
6/6/201447.2547.5246.9447.28416,190
6/5/201447.1047.3046.7747.20391,761
6/4/201447.0847.3946.4247.10544,803
6/3/201447.0548.0246.6547.54608,566
6/2/201446.4346.9946.4346.94704,723
5/30/201446.6546.8045.9946.55928,045
5/29/201446.5247.5045.5246.751,640,554
5/28/201443.2547.1143.2546.352,190,754
5/27/201443.4944.1442.7643.111,307,037
5/23/201443.5144.0843.3443.94513,759
5/22/201444.1044.1143.2743.70432,594
5/21/201443.8843.9743.3643.71253,383
5/20/201444.1144.2043.3043.59352,267
5/19/201443.7944.2543.6244.11521,297
5/16/201443.9844.2543.5243.71466,362
5/15/201444.0744.1742.8644.07622,281
5/14/201444.7145.0544.2744.36674,417
5/13/201444.4445.2044.2544.54944,517
5/12/201445.0245.2244.5244.70583,562
5/9/201443.7544.9543.5044.751,173,947
5/8/201444.7945.0243.6343.69386,610
5/7/201445.7045.7044.5244.88514,749
5/6/201445.0045.6244.7745.42333,797
5/5/201444.4745.1944.0245.09421,001
5/2/201444.1045.0044.0244.43336,949
5/1/201444.1045.1343.7544.09597,139
4/30/201445.5245.5243.9544.20724,529
4/29/201443.6445.3243.4244.701,485,098
4/28/201443.7143.9942.5643.31531,595
4/25/201443.6544.2343.4143.65520,878
4/24/201444.2644.2743.6043.91831,602
4/23/201445.0345.2443.8843.94828,574
4/22/201444.4645.3044.2844.81698,194
4/21/201445.9746.2744.1644.411,284,286
4/17/201446.0046.7045.5046.471,150,016
4/16/201445.5046.3045.0845.771,789,955
4/15/201443.2145.2742.8545.081,347,180
4/14/201442.5543.2342.2742.76620,745
4/11/201441.1143.1340.8142.331,103,411
4/10/201441.5442.7441.2041.271,400,664
4/9/201441.2741.5340.5941.291,184,136
4/8/201440.6841.4639.9341.10992,612
4/7/201441.4141.8440.3240.40888,486
4/4/201442.1442.6641.2341.39795,035
4/3/201442.5542.8341.3342.07957,672
4/2/201441.8342.7541.6342.38799,623
4/1/201441.9142.1341.1741.53538,039
3/31/201442.0042.0041.4541.69728,972
3/28/201442.1342.4141.4541.79577,026
3/27/201442.0042.1941.2641.55971,002
3/26/201443.2843.9441.6842.04843,475
3/25/201443.3643.6342.3942.89755,801
3/24/201443.0643.5242.4442.991,028,324
3/21/201440.7843.1740.5943.041,550,349
3/20/201440.2140.8739.7340.85540,080
3/19/201440.3640.7140.0440.32525,224
3/18/201440.9340.9440.1640.21543,078
3/17/201439.4840.9339.3840.55979,190
3/14/201439.1039.6938.9539.16426,699
3/13/201439.3539.3738.5538.93698,157
3/12/201438.6939.5637.4738.97706,332
3/11/201439.2639.9338.6138.76867,961
3/10/201439.3639.9038.9639.361,368,403
3/7/201440.0040.3339.4639.69926,913
3/6/201441.0041.2039.1040.031,184,242
3/5/201437.2240.7437.1340.581,857,277
3/4/201438.7640.7737.4137.553,576,398
Trading Center