GLNG

Historical Stock Prices

$46.47
*  
0.70
 negative 
1.53%
Get GLNG Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 46 46.7 45.5 46.47 1,150,016
04/16/2014 45.5 46.3 45.08 45.77 1,789,955
04/15/2014 43.21 45.27 42.854 45.08 1,346,880
04/14/2014 42.55 43.23 42.27 42.76 620,745
04/11/2014 41.11 43.13 40.81 42.33 1,103,161
04/10/2014 41.54 42.74 41.2 41.27 1,400,664
04/09/2014 41.27 41.53 40.59 41.29 1,184,136
04/08/2014 40.68 41.46 39.93 41.1 992,537
04/07/2014 41.41 41.84 40.32 40.4 888,486
04/04/2014 42.14 42.66 41.227 41.39 795,035
04/03/2014 42.55 42.83 41.33 42.07 957,672
04/02/2014 41.83 42.75 41.63 42.38 799,623
04/01/2014 41.91 42.13 41.17 41.53 538,039
03/31/2014 42 42 41.45 41.69 728,972
03/28/2014 42.13 42.41 41.45 41.79 577,026
03/27/2014 42 42.19 41.26 41.55 971,002
03/26/2014 43.28 43.94 41.68 42.04 843,474
03/25/2014 43.36 43.63 42.39 42.89 755,801
03/24/2014 43.06 43.52 42.44 42.99 1,028,324
03/21/2014 40.78 43.17 40.59 43.04 1,550,349
03/20/2014 40.21 40.87 39.725 40.85 540,080
03/19/2014 40.36 40.71 40.04 40.32 525,224
03/18/2014 40.93 40.94 40.1626 40.21 543,078
03/17/2014 39.48 40.93 39.375 40.55 979,190
03/14/2014 39.1 39.69 38.95 39.16 426,699
03/13/2014 39.35 39.37 38.55 38.93 698,157
03/12/2014 38.69 39.56 37.47 38.97 706,332
03/11/2014 39.26 39.925 38.61 38.76 867,961
03/10/2014 39.36 39.9 38.96 39.36 1,368,371
03/07/2014 40 40.33 39.46 39.69 926,913
03/06/2014 41 41.2 39.1 40.03 1,184,242
03/05/2014 37.22 40.74 37.13 40.58 1,856,677
03/04/2014 38.76 40.77 37.41 37.55 3,576,398
03/03/2014 36.24 38.76 36.02 38.17 2,783,565
02/28/2014 34.4 37.4 33.54 36.6 3,018,436
02/27/2014 34.25 34.44 33.52 33.76 905,818
02/26/2014 34.13 34.44 33.44 34.26 803,771
02/25/2014 34.5 34.5 33.539 34.05 981,734
02/24/2014 33.75 34.61 33.75 34.34 983,499
02/21/2014 34.21 34.475 33.59 33.64 651,162
02/20/2014 33.89 34.3 33.55 34.26 773,530
02/19/2014 34.97 35.1799 33.85 33.91 620,919
02/18/2014 35.36 35.49 34.365 34.92 841,384
02/14/2014 34.88 35.42 34.61 35.16 619,551
02/13/2014 35 35.27 34.75 34.83 662,155
02/12/2014 34.59 35.36 34.52 34.99 837,451
02/11/2014 34.21 34.61 34.054 34.41 610,312
02/10/2014 35.5 35.9 33.75 33.98 1,006,694
02/07/2014 35.5 35.8 34.89 35.54 620,086
02/06/2014 33.38 35.25 33.38 35.15 615,352
02/05/2014 34.52 34.615 33.84 34.1 428,785
02/04/2014 34.29 34.93 34.27 34.5 554,289
02/03/2014 35.58 35.93 34.14 34.2 722,480
01/31/2014 35.03 35.77 34.61 35.51 888,276
01/30/2014 35.41 35.63 34.8 35.33 1,211,963
01/29/2014 34.19 34.62 33.7 34.39 544,284
01/28/2014 34.19 34.8999 33.935 34.56 1,046,263
01/27/2014 34.29 34.36 33.35 34.01 1,833,719
01/24/2014 35.3 35.3 34.26 34.46 732,941
01/23/2014 36.81 37.18 35.1 35.56 1,129,222
01/22/2014 37.92 38 36.85 36.95 982,889
01/21/2014 37.55 38 37.41 37.71 660,054
01/17/2014 36.6 37.6 36.41 37.4 1,080,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?