Golar LNG Ltd $64.76

down -0.99


27/8/2014 11:00 AM  |  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
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
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
Trading Center