Golar LNG Ltd $46.47

up +0.70


17/4/2014 08:10 PM  |  NASDAQ : GLNG  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLNG historical data

Date Open High Low Close Volume
4/17/201446.0046.7045.5046.471,150,020
4/16/201445.5046.3045.0845.771,789,960
4/15/201443.2145.2742.8545.081,347,180
4/14/201442.5543.2342.2742.76620,745
4/11/201441.1143.1340.8142.331,103,410
4/10/201441.5442.7441.2041.271,400,660
4/9/201441.2741.5340.5941.291,184,140
4/8/201440.6841.4639.9341.10992,612
4/7/201441.4141.8440.3240.40888,486
4/4/201442.1442.6641.2341.39795,035
4/3/201442.5542.8341.3342.07957,672
4/2/201441.8342.7541.6342.38799,623
4/1/201441.9142.1341.1741.53538,039
3/31/201442.0042.0041.4541.69728,972
3/28/201442.1342.4141.4541.79577,026
3/27/201442.0042.1941.2641.55971,002
3/26/201443.2843.9441.6842.04843,475
3/25/201443.3643.6342.3942.89755,801
3/24/201443.0643.5242.4442.991,028,320
3/21/201440.7843.1740.5943.041,550,350
3/20/201440.2140.8739.7340.85540,080
3/19/201440.3640.7140.0440.32525,224
3/18/201440.9340.9440.1640.21543,078
3/17/201439.4840.9339.3840.55979,190
3/14/201439.1039.6938.9539.16426,699
3/13/201439.3539.3738.5538.93698,157
3/12/201438.6939.5637.4738.97706,332
3/11/201439.2639.9338.6138.76867,961
3/10/201439.3639.9038.9639.361,368,400
3/7/201440.0040.3339.4639.69926,913
3/6/201441.0041.2039.1040.031,184,240
3/5/201437.2240.7437.1340.581,857,280
3/4/201438.7640.7737.4137.553,576,400
3/3/201436.2438.7636.0238.172,783,800
2/28/201434.4037.4033.5436.603,018,440
2/27/201434.2534.4433.5233.76905,818
2/26/201434.1334.4433.4434.26803,771
2/25/201434.5034.5033.5434.05981,734
2/24/201433.7534.6133.7534.34983,499
2/21/201434.2134.4833.5933.64651,162
2/20/201433.8934.3033.5534.26773,530
2/19/201434.9735.1833.8533.91620,919
2/18/201435.3635.4934.3734.92841,384
2/14/201434.8835.4234.6135.16619,551
2/13/201435.0035.2734.7534.83662,155
2/12/201434.5935.3634.5234.99837,451
2/11/201434.2134.6134.0534.41610,312
2/10/201435.5035.9033.7533.981,006,690
2/7/201435.5035.8134.8935.54620,086
2/6/201433.3835.2533.3835.15615,352
2/5/201434.5234.6233.8434.10428,785
2/4/201434.2934.9334.2734.50554,289
2/3/201435.5835.9334.1434.20722,480
1/31/201435.0335.7734.6135.51888,276
1/30/201435.4135.6334.8035.331,211,960
1/29/201434.1934.6233.7034.39544,284
1/28/201434.1934.9033.9434.561,046,260
1/27/201434.2934.3633.3534.011,833,720
1/24/201435.3035.3034.2634.46732,941
1/23/201436.8137.1835.1035.561,129,220
1/22/201437.9238.0036.8536.95982,889
1/21/201437.5538.0037.4137.71660,054
1/17/201436.6037.6136.4137.401,080,610
1/16/201435.2236.5535.2136.492,326,550
1/15/201435.4335.8335.2535.47434,816
1/14/201435.8136.0635.1235.45890,248
1/13/201436.1336.5835.5035.62567,832
1/10/201436.0236.5835.8436.37674,607
1/9/201436.7236.9835.8735.96483,971
1/8/201436.3736.9936.2636.61543,658
1/7/201436.0936.5335.6936.50455,302
1/6/201436.5436.5735.5635.74616,237
1/3/201435.9836.5735.9136.37473,129
1/2/201436.2136.2335.2335.71529,329
12/31/201336.1036.4435.5336.29663,884
12/30/201336.0236.3235.8336.13392,849
12/27/201336.0336.0935.4236.04317,370
12/26/201336.6436.6435.6635.80335,073
12/24/201335.9036.4335.7636.34221,604
12/23/201335.3335.9635.1335.74822,219
12/20/201334.4335.3834.1735.151,114,890
12/19/201334.0134.3333.8934.26864,619
12/18/201334.0634.6433.6934.35962,081
12/17/201333.7134.0333.0733.981,562,350
12/16/201334.5234.5233.2933.54917,874
12/13/201334.2134.3833.8334.19773,162
12/12/201333.8334.5333.5034.29872,641
12/11/201334.6034.7633.7733.93930,490
12/10/201335.8635.8634.1634.751,223,890
12/9/201335.8936.0335.5635.69634,141
12/6/201336.2536.5035.7035.80875,306
12/5/201335.6036.0835.0136.02588,544
12/4/201335.4735.6834.3435.51838,176
12/3/201335.9836.0835.4735.89723,238
12/2/201336.3836.7135.7835.80713,824
11/29/201335.9536.8835.8836.33481,732
11/27/201336.6037.4735.5236.211,767,780
11/26/201337.0537.4536.2136.341,038,140
11/25/201337.8337.8336.6937.01862,774
11/22/201337.7637.9736.2737.70964,659
Trading Center