GLNG

Historical Stock Prices

$49.46
*  
0.23
0.46%
Get GLNG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GLNG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 49.42 49.57 48.46 49.46 679,060
05/21/2015 48.56 50.63 48.56 49.69 1,436,992
05/20/2015 48.34 49.05 47.84 48.76 1,010,354
05/19/2015 48.76 48.8 47.7306 48.38 1,853,500
05/18/2015 48.16 49.42 47.705 49 1,852,273
05/15/2015 46.79 49.81 46.15 48.3 2,759,107
05/14/2015 46.12 46.685 45.41 46.62 1,255,418
05/13/2015 46.36 46.62 45.69 45.99 1,303,059
05/12/2015 46.23 46.97 46.04 46.06 1,136,510
05/11/2015 46 46.6 45.21 46.39 1,120,830
05/08/2015 47.21 47.79 45.5 46.08 2,069,754
05/07/2015 46 46.835 44.93 46.76 1,599,995
05/06/2015 45.04 46.74 44.945 45.84 2,615,377
05/05/2015 44.25 48.5 43.77 45.01 11,784,590
05/04/2015 36.37 37.68 36.23 37.64 1,580,521
05/01/2015 36.35 36.36 35.35 36.1 857,635
04/30/2015 36.15 36.48 35.03 35.995 1,077,492
04/29/2015 35.54 36.485 34.95 36.45 1,462,264
04/28/2015 34.79 35.815 34.68 35.53 1,306,583
04/27/2015 35.22 35.43 34.588 34.86 807,817
04/24/2015 35.63 35.78 34.87 35.24 1,061,235
04/23/2015 35.43 36.09 35.28 35.64 1,251,969
04/22/2015 34.78 35.67 34.52 35.48 1,026,376
04/21/2015 34.92 34.92 33.85 34.61 910,379
04/20/2015 34.93 35.359 34.54 34.9 1,298,208
04/17/2015 35.5 35.63 34.66 34.89 632,781
04/16/2015 36.55 36.56 35.12 35.81 1,355,890
04/15/2015 35.99 37.26 35.75 36.59 2,872,373
04/14/2015 35.03 36.39 35.03 35.93 1,714,851
04/13/2015 35.08 35.635 34.72 34.97 911,134
04/10/2015 34.06 35.11 33.9 34.98 1,092,460
04/09/2015 34.02 34.75 33.405 33.84 1,369,186
04/08/2015 34.71 35.71 33.8115 33.97 918,396
04/07/2015 34.49 34.91 33.87 34.55 1,048,200
04/06/2015 33.44 34.72 33.44 34.56 1,047,312
04/02/2015 32.97 33.88 32.97 33.38 890,813
04/01/2015 33.43 34 33.09 33.17 1,059,985
03/31/2015 32.82 33.41 32.6501 33.28 1,038,965
03/30/2015 33.85 34.272 32.84 33.19 1,345,894
03/27/2015 34.13 34.69 33.5 33.62 2,099,528
03/26/2015 35.36 35.73 34.37 34.54 946,307
03/25/2015 34.35 35.17 33.55 34.87 1,690,065
03/24/2015 34.62 35.03 33.67 34.14 1,404,479
03/23/2015 34.03 35.09 34.0201 34.88 1,133,123
03/20/2015 34.96 35.47 34.03 34.05 2,929,051
03/19/2015 35.37 35.98 34.08 34.6 2,279,175
03/18/2015 35.51 36.34 35.32 36.05 2,451,680
03/17/2015 34.64 36.33 34.59 35.93 2,292,773
03/16/2015 34.14 35.12 33.16 34.97 2,015,233
03/13/2015 33.65 34.74 33.04 34.36 2,299,925
03/12/2015 32.35 33.89 32.35 33.38 1,970,614
03/11/2015 32.04 33.22 31.82 32.24 1,947,258
03/10/2015 31.37 32.34 31.3 32.15 1,900,062
03/09/2015 33.07 33.39 32.16 32.55 1,821,416
03/06/2015 34.9 34.96 33.1 33.3 1,701,348
03/05/2015 30 34.7 30 34.35 4,248,768
03/04/2015 29.45 29.87 28.88 29.51 1,641,073
03/03/2015 30.86 31.0999 29.23 29.55 2,195,775
03/02/2015 30.53 31.12 30.13 30.88 1,356,179
02/27/2015 31.29 31.65 30.91 31.02 1,068,682
02/26/2015 32.44 32.44 30.53 31.37 1,264,782
02/25/2015 30.89 33.06 30.89 32.19 2,477,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?