GLNG

Historical Stock Prices

$54.62
*  
0.96
1.79%
Get GLNG Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 53.91 54.74 53.02 54.62 1,091,882
10/23/2014 54.44 56.16 52.87 53.66 1,841,168
10/22/2014 54.61 54.99 52.34 52.52 2,007,867
10/21/2014 51.77 54.95 51.6775 54.85 2,624,770
10/20/2014 51 52.53 50.02 51.44 1,940,004
10/17/2014 49.21 52.98 49.2 51.54 3,566,429
10/16/2014 44.09 50.76 44.09 48.81 3,757,699
10/15/2014 44.59 46.9 42.52 46.25 5,821,252
10/14/2014 46.34 49.59 43.82 45.81 4,440,277
10/13/2014 51.49 52.6999 46.02 46.17 3,376,161
10/10/2014 50.85 54.41 49.28 51.49 5,669,143
10/09/2014 58.68 59.16 51.7321 52.1 6,152,333
10/08/2014 61.28 61.7 57.05 59.03 4,548,827
10/07/2014 62.13 62.58 60.23 61.58 1,748,483
10/06/2014 63.27 63.99 62.18 62.62 1,097,201
10/03/2014 62.71 63.9 62.36 63.28 1,627,348
10/02/2014 64 64.4361 60.48 62.25 3,478,813
10/01/2014 66.19 67.17 63.33 64.23 2,070,136
09/30/2014 67.78 67.9799 65.64 66.4 1,407,416
09/29/2014 67.7 68.49 67 67.65 1,062,817
09/26/2014 68.11 68.51 66.82 68.06 1,765,707
09/25/2014 70.4 71.01 67.84 68.38 1,638,852
09/24/2014 69.31 70.76 68.44 70.34 1,291,411
09/23/2014 71 71.28 69.27 69.47 1,599,923
09/22/2014 71.85 72.49 70.68 71.01 1,719,768
09/19/2014 74.25 74.44 71.81 72.5 2,578,617
09/18/2014 71.26 72.42 70.37 71.2 1,776,013
09/17/2014 70.28 72.92 69.87 71.25 2,915,975
09/16/2014 68.65 70.69 68.28 70.58 2,617,657
09/15/2014 67.48 68.37 67.14 68.33 1,881,030
09/12/2014 65.03 68.09 64.88 67.56 3,713,756
09/11/2014 64.52 65.62 64.29 65.24 2,438,315
09/10/2014 62.58 65.86 61.73 64.96 3,123,983
09/09/2014 60.86 64 60.7568 62.71 2,822,554
09/08/2014 59.05 61.62 58.66 61.35 3,971,219
09/05/2014 57.8 60.07 57.55 59.42 9,999,071
09/04/2014 61.79 62.828 60.22 60.34 863,133
09/03/2014 61.79 62.17 61.59 61.77 827,826
09/02/2014 62.83 63.2 61.2 61.56 1,020,050
08/29/2014 61.06 63.09 60.23 63 1,151,399
08/28/2014 63.74 63.76 60.884 61.32 1,453,548
08/27/2014 65.75 65.85 63.24 64.01 1,600,595
08/26/2014 64.64 67.76 64.27 65.75 2,436,920
08/25/2014 64.4 66.18 64.0693 64.64 1,073,868
08/22/2014 64.44 64.7254 63.68 64.33 434,051
08/21/2014 65.15 65.26 64.23 64.55 519,761
08/20/2014 64.94 65.91 64.76 65.17 898,204
08/19/2014 63.58 65.16 63.546 64.86 637,041
08/18/2014 63.63 64.73 63.44 64.27 582,107
08/15/2014 63.36 63.821 62.49 63.4 784,818
08/14/2014 62.56 64.39 62.52 63.36 863,184
08/13/2014 61.9 63.115 61.74 62.91 443,570
08/12/2014 61.83 62.3999 61.43 61.75 362,798
08/11/2014 61.31 62.37 61.21 62.17 545,663
08/08/2014 60.4 61 59.97 60.96 420,144
08/07/2014 59.87 60.95 59.545 60.25 523,646
08/06/2014 60.19 60.62 59.31 59.76 957,862
08/05/2014 62.38 62.54 60.4401 60.84 511,644
08/04/2014 61.78 62.75 61.44 62.31 630,016
08/01/2014 61.33 62.39 60.94 62.04 771,455
07/31/2014 62.21 62.9 61.35 61.61 1,503,497
07/30/2014 63.5 65 62.49 62.93 905,837
07/29/2014 62 64.13 61.58 63.38 859,321
07/28/2014 62.5 62.892 62.01 62.16 972,701
07/25/2014 60.99 62.94 60.56 62.79 1,659,362
07/24/2014 61.32 61.43 60.59 61.19 588,210
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 Brokers before you trade

Want to trade FX?