$49.45 -2.78 (%) Golar LNG Ltd - NASDAQ

Nov. 26, 2014 | 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
11/26/201452.0052.5048.2649.453,451,680
11/25/201452.8353.5451.9252.231,999,112
11/24/201453.1954.4252.1652.871,768,615
11/21/201454.6855.4652.4552.882,015,239
11/20/201450.6855.1050.6853.672,573,307
11/19/201450.4752.5050.3450.881,492,662
11/18/201450.7451.4950.1150.961,418,578
11/17/201448.3951.1847.7750.441,878,613
11/14/201448.2449.4048.0148.951,810,424
11/13/201450.9451.0847.2948.152,880,963
11/12/201450.9152.3649.8850.061,825,634
11/11/201452.0952.3950.5051.311,557,078
11/10/201451.2153.0351.1452.172,048,573
11/7/201450.9751.7350.5751.032,444,277
11/6/201451.5051.8049.8750.722,231,618
11/5/201452.8553.4151.3451.441,647,694
11/4/201455.5055.7551.3352.342,390,212
11/3/201455.7457.5355.2356.021,911,675
10/31/201454.8456.2353.3356.111,807,322
10/30/201453.0754.4452.7854.251,509,656
10/29/201452.9054.7252.5053.381,316,648
10/28/201452.3253.2351.8953.061,505,080
10/27/201453.6854.2950.9751.901,444,037
10/24/201453.9154.7453.0254.621,091,882
10/23/201454.4456.1652.8753.661,841,178
10/22/201454.6154.9952.3452.522,007,867
10/21/201451.7754.9551.6854.852,626,770
10/20/201451.0052.5350.0251.441,940,004
10/17/201449.2152.9849.2051.543,566,429
10/16/201444.0950.7644.0948.813,757,699
10/15/201444.5946.9042.5246.255,821,262
10/14/201446.3449.5943.8245.814,440,277
10/13/201451.4952.7046.0246.173,376,228
10/10/201450.8554.4149.2851.495,669,143
10/9/201458.6859.1651.7352.106,152,373
10/8/201461.2861.7057.0559.034,548,827
10/7/201462.1362.5860.2361.581,744,183
10/6/201463.2763.9962.1862.621,097,201
10/3/201462.7163.9062.3663.281,627,648
10/2/201464.0064.4460.4862.253,479,113
10/1/201466.1967.1763.3364.232,070,136
9/30/201467.7867.9865.6466.401,407,416
9/29/201467.7068.4967.0067.651,062,817
9/26/201468.1168.5166.8268.061,765,712
9/25/201470.4071.0167.8468.381,638,852
9/24/201469.3170.7668.4470.341,291,411
9/23/201471.0071.2869.2769.471,599,923
9/22/201471.8572.4970.6871.011,719,768
9/19/201474.2574.4471.8172.502,578,617
9/18/201471.2672.4270.3771.201,776,213
9/17/201470.2872.9269.8771.252,916,075
9/16/201468.6570.6968.2870.582,618,057
9/15/201467.4868.3767.1468.331,881,030
9/12/201465.0368.0964.8867.563,713,756
9/11/201464.5265.6264.2965.242,438,315
9/10/201462.5865.8661.7364.963,123,983
9/9/201460.8664.0060.7662.712,822,554
9/8/201459.0561.6258.6661.353,971,369
9/5/201457.8060.0757.5559.429,999,071
9/4/201461.7962.8360.2260.34880,767
9/3/201461.7962.1761.5961.77827,826
9/2/201462.8363.2061.2061.561,020,050
8/29/201461.0663.0960.2363.001,151,399
8/28/201463.7463.7660.8861.321,453,548
8/27/201465.7565.8563.2464.011,600,795
8/26/201464.6467.7664.2765.752,436,920
8/25/201464.4066.1864.0764.641,073,868
8/22/201464.4464.7363.6864.33434,101
8/21/201465.1565.2664.2364.55519,761
8/20/201464.9465.9164.7665.17898,204
8/19/201463.5865.1663.5564.86637,041
8/18/201463.6364.7363.4464.27584,107
8/15/201463.3663.8262.4963.40784,818
8/14/201462.5664.3962.5263.36863,184
8/13/201461.9063.1261.7462.91443,570
8/12/201461.8362.4061.4361.75362,798
8/11/201461.3162.3761.2162.17545,663
8/8/201460.4061.0059.9760.96420,144
8/7/201459.8760.9559.5560.25523,646
8/6/201460.1960.6259.3159.76957,862
8/5/201462.3862.5460.4460.84511,644
8/4/201461.7862.7561.4462.31630,016
8/1/201461.3362.3960.9462.04771,455
7/31/201462.2162.9061.3561.611,503,497
7/30/201463.5065.0062.4962.93905,837
7/29/201462.0064.1361.5863.38859,321
7/28/201462.5062.8962.0162.16975,290
7/25/201460.9962.9460.5662.791,659,562
7/24/201461.3261.4360.5961.19705,084
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center