$49.46 -0.23 (%) Golar LNG Ltd - NASDAQ

May. 22, 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
5/22/201549.4249.5748.4649.46679,060
5/21/201548.5650.6348.5649.691,436,992
5/20/201548.3449.0547.8448.761,010,454
5/19/201548.7648.8047.7348.381,853,700
5/18/201548.1649.4247.7149.001,852,273
5/15/201546.7949.8146.1548.302,759,107
5/14/201546.1246.6945.4146.621,255,418
5/13/201546.3646.6245.6945.991,303,059
5/12/201546.2346.9746.0446.061,136,510
5/11/201546.0046.6045.2146.391,120,830
5/8/201547.2147.7945.5046.082,070,054
5/7/201546.0046.8444.9346.761,600,195
5/6/201545.0446.7444.9545.842,616,873
5/5/201544.2548.5043.7745.0111,798,015
5/4/201536.3737.6836.2337.641,580,821
5/1/201536.3536.3635.3536.10857,635
4/30/201536.1536.4835.0336.001,079,217
4/29/201535.5436.4934.9536.451,462,264
4/28/201534.7935.8234.6835.531,306,583
4/27/201535.2235.4334.5934.86807,817
4/24/201535.6335.7834.8735.241,073,729
4/23/201535.4336.0935.2835.641,251,969
4/22/201534.7835.6734.5235.481,026,376
4/21/201534.9234.9233.8534.61910,379
4/20/201534.9335.3634.5434.901,298,208
4/17/201535.5035.6334.6634.89632,881
4/16/201536.5536.5635.1235.811,355,890
4/15/201535.9937.2635.7536.592,872,373
4/14/201535.0336.3935.0335.931,714,851
4/13/201535.0835.6434.7234.97911,134
4/10/201534.0635.1133.9034.981,092,460
4/9/201534.0234.7533.4133.841,369,261
4/8/201534.7135.7133.8133.97918,396
4/7/201534.4934.9133.8734.551,048,200
4/6/201533.4434.7233.4434.561,047,312
4/2/201532.9733.8832.9733.38890,813
4/1/201533.4334.0033.0933.171,059,985
3/31/201532.8233.4132.6533.281,038,965
3/30/201533.8534.2732.8433.191,345,894
3/27/201534.1334.6933.5033.622,099,528
3/26/201535.3635.7334.3734.54946,307
3/25/201534.3535.1733.5534.871,690,165
3/24/201534.6235.0333.6734.141,404,479
3/23/201534.0335.0934.0234.881,133,123
3/20/201534.9635.4734.0334.052,929,051
3/19/201535.3735.9834.0834.602,279,175
3/18/201535.5136.3435.3236.052,451,680
3/17/201534.6436.3334.5935.932,294,773
3/16/201534.1435.1233.1634.972,015,233
3/13/201533.6534.7433.0434.362,299,925
3/12/201532.3533.8932.3533.381,970,614
3/11/201532.0433.2231.8232.241,947,258
3/10/201531.3732.3431.3032.151,900,062
3/9/201533.0733.3932.1632.551,821,416
3/6/201534.9034.9633.1033.301,701,348
3/5/201530.0034.7030.0034.354,258,847
3/4/201529.4529.8728.8829.511,641,073
3/3/201530.8631.1029.2329.552,195,775
3/2/201530.5331.1230.1330.881,356,179
2/27/201531.2931.6530.9131.021,068,682
2/26/201532.4432.4430.5331.371,264,832
2/25/201530.8933.0630.8932.192,477,477
2/24/201531.0031.3630.5631.241,194,233
2/23/201531.0131.2330.0830.541,381,990
2/20/201531.9032.2930.8831.321,501,168
2/19/201532.1532.5731.1531.91961,302
2/18/201532.5533.6532.3232.781,246,356
2/17/201533.1033.1531.8732.791,203,779
2/13/201531.2233.1430.9933.072,755,534
2/12/201531.3631.7130.4930.691,144,662
2/11/201530.4831.8530.0231.091,485,617
2/10/201531.9332.1330.3730.731,245,673
2/9/201532.6333.1731.5731.731,817,359
2/6/201533.6033.8932.2432.701,264,027
2/5/201531.6234.0731.5633.451,822,037
2/4/201531.7831.9830.7731.531,217,307
2/3/201531.3932.8631.2332.332,629,837
2/2/201528.7330.9328.6730.901,697,459
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center