$20.27 -0.09 (%) Golar LNG Ltd - NASDAQ

Aug. 30, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLNG historical data

Date Open High Low Close Volume
8/29/201620.0720.4819.8120.361,852,956
8/26/201620.3420.6419.9520.18948,503
8/25/201620.1220.6520.0420.321,053,853
8/24/201620.5121.2520.0720.121,897,142
8/23/201619.8820.8019.7720.611,802,868
8/22/201619.9220.0619.4520.041,169,768
8/19/201620.6320.6320.1020.31709,056
8/18/201620.0320.9419.8520.631,422,476
8/17/201619.8320.0019.2819.88901,161
8/16/201619.8220.0919.5119.94995,111
8/15/201619.3720.1519.2419.891,160,363
8/12/201619.2619.4518.9319.03807,113
8/11/201618.9119.3218.5019.041,120,775
8/10/201618.8919.0718.5618.621,099,541
8/9/201619.1119.2318.4518.721,340,930
8/8/201618.3919.2418.3518.961,920,134
8/5/201618.0718.5317.7318.351,101,542
8/4/201617.7118.1517.5817.931,520,483
8/3/201616.4717.8816.2117.791,936,057
8/2/201616.5517.4216.0116.551,866,478
8/1/201617.5617.7216.3316.502,764,410
7/29/201616.6517.0716.5316.961,008,384
7/28/201617.5917.9016.8216.821,974,490
7/27/201617.6818.5217.1217.642,101,362
7/26/201617.1517.8017.0417.682,099,822
7/25/201618.5218.8817.2317.416,524,114
7/22/201616.2016.6815.9216.291,192,335
7/21/201616.0316.8715.9516.161,816,229
7/20/201615.5616.0515.0916.031,987,263
7/19/201616.4616.4615.6015.681,156,133
7/18/201616.4716.8815.9516.491,226,077
7/15/201616.8017.2716.6216.711,223,494
7/14/201617.3017.4416.6316.741,295,960
7/13/201617.6317.6316.3316.891,952,856
7/12/201617.0017.9616.8317.383,128,237
7/11/201616.1716.6815.9516.541,595,957
7/8/201615.3916.1515.3915.921,721,694
7/7/201615.9316.3114.9615.221,591,102
7/6/201615.4315.8015.1215.622,998,976
7/5/201615.9316.3815.0215.581,916,736
7/1/201616.0316.9015.7616.762,162,835
6/30/201615.9916.0015.0915.502,262,997
6/29/201615.4316.6415.1316.331,715,943
6/28/201615.2115.5514.5115.182,663,565
6/27/201616.4216.4714.3214.562,621,926
6/24/201616.5217.1116.2516.8010,067,235
6/23/201617.2817.8517.0817.811,331,216
6/22/201616.5417.0216.4516.891,563,223
6/21/201616.7716.8115.8716.521,444,153
6/20/201616.6817.9216.5316.882,594,837
6/17/201615.1916.1115.0715.871,915,875
6/16/201615.3915.3914.5315.082,533,925
6/15/201615.7616.0015.3415.681,675,850
6/14/201615.8216.2515.2215.882,317,252
6/13/201616.7417.0615.8215.982,089,984
6/10/201618.0518.0516.6516.991,836,594
6/9/201618.3018.4217.7018.301,328,431
6/8/201617.8618.6217.7418.541,691,225
6/7/201617.1617.7916.8517.541,302,315
6/6/201616.3617.1916.1517.011,287,018
6/3/201616.3716.6516.0216.071,505,804
6/2/201616.4716.6416.0916.461,074,809
6/1/201617.7917.7916.3816.711,888,934
5/31/201617.1818.4917.1417.401,515,127
5/27/201617.3817.7717.0317.59887,953
5/26/201617.6018.2717.2517.581,216,705
5/25/201617.3118.3617.0317.961,741,541
5/24/201616.9717.3116.5817.071,191,283
5/23/201617.0517.4016.9216.961,390,776
5/20/201617.2017.4816.7617.351,357,505
5/19/201616.6617.3116.1717.201,325,472
5/18/201617.4017.7916.7216.831,178,125
5/17/201617.3818.0217.0517.551,451,088
5/16/201617.5918.2417.1817.321,240,457
5/13/201617.4717.6816.9917.261,078,319
5/12/201618.3718.6717.4717.611,122,876
5/11/201618.1518.8017.4518.041,855,567
5/10/201617.2918.8316.7318.352,015,925
5/9/201617.0217.3316.2517.212,039,339
5/6/201615.6216.7215.3616.231,314,620
5/5/201616.7916.9515.5615.651,973,478
5/4/201616.3616.9615.8016.272,316,778
5/3/201616.6616.9116.1816.552,144,537
5/2/201616.6117.3416.5217.083,019,374
4/29/201618.1618.4815.3816.5812,516,313
4/28/201621.3322.5021.1321.601,442,121
4/27/201621.9822.6321.0321.411,603,212
4/26/201621.8822.2521.2121.852,296,478
4/25/201623.6423.9021.5221.771,705,755
4/22/201623.9024.6723.2423.642,106,250
4/21/201623.3823.7722.4022.831,907,827
4/20/201621.5523.5121.2323.302,809,416
4/19/201619.6421.8819.6421.733,273,855
4/18/201618.8919.9918.5019.451,191,426
4/15/201620.4020.4019.4219.501,152,181
4/14/201620.4120.6319.7920.521,462,861
4/13/201619.3820.8619.2020.332,027,916
4/12/201617.9919.3217.7919.301,719,955
4/11/201617.8718.5917.6717.851,283,440
4/8/201617.4218.0017.3717.601,323,537
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center