$72.50 +1.30 (%) Golar LNG Ltd - NASDAQ

Sep. 19, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center