$28.36 -1.09 (%) Golar LNG Ltd - NASDAQ

Jan. 30, 2015 | 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
1/30/201529.1729.2927.7228.363,452,562
1/29/201529.0829.5928.4429.452,134,876
1/28/201530.4530.5028.8428.931,555,412
1/27/201529.3630.7029.3630.53950,423
1/26/201529.0030.5228.9330.351,414,419
1/23/201532.2932.2929.4029.592,333,405
1/22/201531.2131.2229.5330.121,320,835
1/21/201530.6731.9930.5030.881,892,368
1/20/201530.8131.0829.8930.352,143,887
1/16/201529.5831.2329.5231.081,968,780
1/15/201529.7530.6329.2729.611,624,290
1/14/201529.5830.1028.3229.452,778,674
1/13/201531.6531.9729.9930.101,615,619
1/12/201531.8931.8930.1231.081,285,565
1/9/201532.1632.3230.8631.711,813,490
1/8/201530.7432.3530.1132.112,144,686
1/7/201531.9532.6030.1730.242,356,396
1/6/201533.7133.8730.2231.343,335,793
1/5/201535.8835.9933.1133.711,652,945
1/2/201537.2437.2435.4735.712,069,028
12/31/201434.5037.1233.9336.473,571,275
12/30/201434.0234.9433.4534.813,245,230
12/29/201435.8536.2933.4434.274,362,315
12/26/201436.6337.2434.9835.711,403,935
12/24/201435.9338.0635.7936.671,782,206
12/23/201434.7435.7634.2235.521,876,536
12/22/201436.0036.1033.8634.651,972,275
12/19/201434.9636.3434.4836.232,087,466
12/18/201435.3036.3934.4435.093,101,977
12/17/201431.4635.2131.2434.374,657,689
12/16/201432.8733.5331.2131.446,320,417
12/15/201434.5935.7333.1433.273,444,640
12/12/201435.7836.1734.3134.683,544,992
12/11/201438.9039.0536.1136.313,081,288
12/10/201439.9240.0838.3738.463,842,844
12/9/201439.4841.4239.4240.903,905,323
12/8/201441.0942.5238.5040.054,310,325
12/5/201443.9544.7342.5943.032,522,272
12/4/201443.0544.6142.6644.132,564,665
12/3/201440.7444.6740.6643.284,183,783
12/2/201440.4543.5740.1741.323,831,392
12/1/201441.9042.7338.1740.465,535,395
11/28/201447.0148.0039.8241.525,412,650
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center