$21.60 +0.19 (%) Golar LNG Ltd - NASDAQ

Apr. 28, 2016 | 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
4/28/201621.3322.5021.1321.601,442,121
4/27/201621.9822.6321.0321.411,603,212
4/26/201621.8822.2521.2121.852,296,478
4/25/201623.6423.9021.5221.771,705,755
4/22/201623.9024.6723.2423.642,106,250
4/21/201623.3823.7722.4022.831,907,827
4/20/201621.5523.5121.2323.302,809,416
4/19/201619.6421.8819.6421.733,273,855
4/18/201618.8919.9918.5019.451,191,426
4/15/201620.4020.4019.4219.501,152,181
4/14/201620.4120.6319.7920.521,462,861
4/13/201619.3820.8619.2020.332,027,916
4/12/201617.9919.3217.7919.301,719,955
4/11/201617.8718.5917.6717.851,283,440
4/8/201617.4218.0017.3717.601,323,537
4/7/201617.2317.8016.8617.25987,781
4/6/201617.1117.8517.0217.55979,520
4/5/201616.9117.4116.6816.981,639,762
4/4/201617.4517.6016.7717.111,380,012
4/1/201617.4317.9317.0317.431,352,959
3/31/201618.0018.1817.5517.971,297,077
3/30/201618.2018.4817.5417.881,106,359
3/29/201617.7218.1616.7717.611,446,809
3/28/201618.4518.6717.2417.931,331,767
3/24/201618.0418.6317.1818.441,429,289
3/23/201620.1220.3618.5118.651,375,201
3/22/201619.5920.9219.5920.411,173,544
3/21/201620.0220.2819.1519.991,266,521
3/18/201620.7521.4820.0420.231,796,556
3/17/201619.8320.9619.3920.531,921,001
3/16/201618.8219.6618.6019.601,206,008
3/15/201618.3718.8417.5318.771,340,672
3/14/201619.1019.2618.5018.841,164,423
3/11/201618.1219.7318.0719.461,714,238
3/10/201618.8919.0517.3617.811,731,604
3/9/201618.2319.2017.5918.851,548,693
3/8/201620.2420.2717.5717.652,872,215
3/7/201620.0521.5319.8720.571,965,420
3/4/201618.8821.1918.3019.932,933,883
3/3/201618.4718.7517.7318.191,798,259
3/2/201618.7118.7517.5018.402,001,141
3/1/201618.6519.6418.4218.842,547,326
2/29/201617.2519.1515.6218.333,997,681
2/26/201616.6418.5916.5117.292,211,493
2/25/201616.3916.6215.4216.151,117,902
2/24/201616.3216.6414.9116.552,013,798
2/23/201616.7717.6716.0516.15998,549
2/22/201616.1417.0616.1416.961,484,690
2/19/201615.6415.9214.9415.751,174,187
2/18/201616.8117.2115.7016.061,010,684
2/17/201615.8717.1015.8716.611,543,136
2/16/201615.8616.0715.0215.751,519,911
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center