GLNG

Golar LNG Limited Historical Stock Prices

$38.82
*  
2.42
6.65%
Get GLNG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GLNG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GLNG Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  36.76  39.51  36.76  38.82 1,741,780
08/28/2015 36.76 39.51 36.76 38.82 1,743,862
08/27/2015 34.65 37.14 34.53 36.4 1,560,833
08/26/2015 34 34.39 33.28 34.2 1,072,777
08/25/2015 34.38 34.82 33.06 33.17 1,041,481
08/24/2015 33.55 34.9 31.26 33.3 1,633,946
08/21/2015 36.52 36.9899 35.31 35.44 1,470,403
08/20/2015 37.61 38 36.65 36.8 850,659
08/19/2015 39.06 39.17 37.25 37.81 890,472
08/18/2015 39.1 39.94 38.7 39.37 772,769
08/17/2015 37.5 39.22 37.03 39.18 1,261,291
08/14/2015 40.41 40.41 37.775 37.97 2,827,274
08/13/2015 41.23 41.76 39.96 40.27 1,025,058
08/12/2015 40.99 42.47 40.53 41.61 1,066,764
08/11/2015 41.38 41.67 40.36 41.6 715,108
08/10/2015 39.8 42 39.112 41.88 991,149
08/07/2015 39.57 40.47 39.06 39.44 1,050,832
08/06/2015 41.49 41.49 39.03 39.5 1,580,658
08/05/2015 41.55 42.28 41.09 41.2 887,914
08/04/2015 42.53 42.89 41.03 41.44 910,951
08/03/2015 42.96 43.27 41.96 42.33 902,735
07/31/2015 43.35 43.95 42.88 43.07 525,967
07/30/2015 42.88 43.52 42.24 43.47 819,765
07/29/2015 43.08 44.53 42.7 43.04 1,101,697
07/28/2015 41.44 43.65 41.28 43.24 954,308
07/27/2015 42.55 42.98 39.9 40.87 1,665,974
07/24/2015 43.83 44.23 42.53 43.19 1,377,043
07/23/2015 45.82 46.55 42.5 43.95 1,955,540
07/22/2015 45.44 45.7632 42.99 45.58 2,238,575
07/21/2015 41.53 43.49 41.5 43.24 1,260,733
07/20/2015 42.12 42.35 41.09 41.33 861,361
07/17/2015 42.29 42.52 41.56 41.96 846,675
07/16/2015 43.17 43.8 42.19 42.49 1,039,551
07/15/2015 44.19 44.28 42.805 43.13 1,139,394
07/14/2015 42.25 44.41 42.25 44.19 1,101,198
07/13/2015 43.12 43.5 41.9 43.02 820,252
07/10/2015 42.43 43.79 42.36 42.68 921,349
07/09/2015 42.32 43.57 42.28 42.28 1,447,176
07/08/2015 43.15 44.14 41.015 41.73 1,580,800
07/07/2015 43.01 43.78 40.81 43.62 2,062,386
07/06/2015 44.91 45.16 43.17 43.39 1,950,799
07/02/2015 46.04 46.19 44.21 45.56 2,238,206
07/01/2015 48.56 50 45.78 46.02 2,639,763
06/30/2015 47.36 47.74 46.51 46.8 1,594,259
06/29/2015 48.24 48.45 46.85 46.915 1,378,653
06/26/2015 49.31 50.07 48.46 48.73 3,665,765
06/25/2015 51.42 51.42 48.73 49.06 1,372,934
06/24/2015 50.44 51.89 50.23 50.85 1,663,891
06/23/2015 50.7 51 50.25 50.73 1,384,596
06/22/2015 50.83 51.25 49.94 50.24 926,233
06/19/2015 50 51.2 50 50.67 1,093,956
06/18/2015 50.97 51.1695 49.66 50.35 1,304,724
06/17/2015 49.22 51.18 49.16 50.85 1,823,850
06/16/2015 47.75 49.56 47.75 49 994,831
06/15/2015 47.01 48.76 46.81 48.08 739,712
06/12/2015 47.3 48.64 47.09 47.45 849,261
06/11/2015 47.18 48.02 46.59 47.73 948,389
06/10/2015 47.47 47.67 46.71 47.36 679,066
06/09/2015 46.59 47.61 46.24 47.33 1,217,562
06/08/2015 48.04 48.5 46.06 46.51 1,771,297
06/05/2015 46.96 49 46.46 48.5 980,787
06/04/2015 47.11 47.83 46.63 47.07 889,604
06/03/2015 48.11 48.71 47 47.38 910,370
06/02/2015 48.17 49.21 48.11 48.22 1,127,959
06/01/2015 47.51 48.34 47.0401 48.26 1,070,955
05/29/2015 49.41 49.68 47.41 47.51 2,079,224
05/28/2015 47.45 49.99 46.84 49.92 2,386,065
*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?