GLNG

Historical Stock Prices

$36.67
*  
1.15
3.24%
Get GLNG Alerts
*Delayed - data as of Dec. 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 35.93 38.06 35.79 36.67 1,782,206
12/23/2014 34.74 35.76 34.222 35.52 1,876,536
12/22/2014 36 36.1 33.86 34.65 1,972,275
12/19/2014 34.96 36.335 34.48 36.23 2,087,466
12/18/2014 35.3 36.39 34.44 35.09 3,101,977
12/17/2014 31.46 35.21 31.24 34.37 4,657,689
12/16/2014 32.87 33.53 31.21 31.44 6,226,093
12/15/2014 34.59 35.73 33.14 33.27 3,444,640
12/12/2014 35.78 36.17 34.306 34.68 3,544,992
12/11/2014 38.9 39.045 36.11 36.31 3,081,288
12/10/2014 39.92 40.08 38.37 38.46 3,842,844
12/09/2014 39.48 41.42 39.42 40.9 3,905,323
12/08/2014 41.09 42.52 38.5 40.05 4,310,255
12/05/2014 43.95 44.73 42.59 43.03 2,522,272
12/04/2014 43.05 44.61 42.66 44.13 2,564,665
12/03/2014 40.74 44.67 40.66 43.28 4,183,783
12/02/2014 40.45 43.57 40.17 41.32 3,831,392
12/01/2014 41.9 42.73 38.17 40.455 5,535,319
11/28/2014 47.01 48 39.82 41.52 5,412,650
11/26/2014 52 52.5 48.26 49.45 3,451,680
11/25/2014 52.83 53.54 51.92 52.23 1,998,812
11/24/2014 53.19 54.42 52.16 52.87 1,768,615
11/21/2014 54.68 55.455 52.45 52.88 2,015,239
11/20/2014 50.68 55.1 50.68 53.67 2,573,307
11/19/2014 50.47 52.5 50.34 50.88 1,492,662
11/18/2014 50.74 51.49 50.11 50.96 1,418,578
11/17/2014 48.39 51.18 47.77 50.44 1,878,613
11/14/2014 48.24 49.4 48.01 48.95 1,810,424
11/13/2014 50.94 51.08 47.29 48.15 2,880,963
11/12/2014 50.91 52.36 49.88 50.06 1,825,634
11/11/2014 52.09 52.39 50.5 51.31 1,557,078
11/10/2014 51.21 53.03 51.14 52.17 2,048,573
11/07/2014 50.97 51.73 50.57 51.03 2,444,277
11/06/2014 51.5 51.8 49.87 50.72 2,231,618
11/05/2014 52.85 53.41 51.34 51.44 1,647,694
11/04/2014 55.5 55.75 51.33 52.34 2,390,192
11/03/2014 55.74 57.53 55.23 56.02 1,911,625
10/31/2014 54.84 56.23 53.33 56.11 1,807,322
10/30/2014 53.07 54.44 52.78 54.25 1,509,656
10/29/2014 52.9 54.72 52.5 53.38 1,316,648
10/28/2014 52.32 53.23 51.8885 53.06 1,505,080
10/27/2014 53.68 54.29 50.98 51.9 1,399,024
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
07/23/2014 61.99 61.99 61.03 61.38 554,707
07/22/2014 60.93 61.75 60.52 61.53 667,613
07/21/2014 60.06 61.07 59.69 60.82 738,130
07/18/2014 59.73 60.722 59.451 60.36 788,964
07/17/2014 60.16 60.77 59.7 59.9 810,905
07/16/2014 58.38 60.18 58.38 60.14 630,527
07/15/2014 59.42 59.85 57.56 58.35 968,733
07/14/2014 59.43 60.268 58.9301 59.74 681,638
07/11/2014 58.57 59.43 58.33 59.31 749,015
07/10/2014 58.45 59.21 57.64 58.86 1,048,812
07/09/2014 58.7 59.3 58.22 59.24 1,137,778
07/08/2014 58.18 59.027 57.915 58.68 1,033,029
07/07/2014 61.95 61.95 58.562 58.95 1,420,155
07/03/2014 59 61.63 58.98 60.42 1,915,960
07/02/2014 60.47 60.53 58.42 58.97 1,281,032
07/01/2014 60.73 60.75 59.34 60.54 1,008,608
06/30/2014 59.55 60.28 58.86 60.1 926,979
06/27/2014 59.27 59.96 58.57 59.6 1,019,869
06/26/2014 59.29 60.17 58.32 59.35 1,693,206
06/25/2014 54.32 60.39 54.25 59.76 7,205,437
06/24/2014 56.26 56.7 55.18 55.3 914,777
06/23/2014 56.03 56.57 55.58 56.41 647,148
06/20/2014 56.03 56.58 54.85 56.49 1,913,258
06/19/2014 54.95 57.24 54.6 55.51 1,722,205
06/18/2014 54.91 57.8 54.58 54.91 3,806,230
06/17/2014 52.2 54.8 52.02 54.39 1,955,305
06/16/2014 51.83 52.97 51.54 52.51 1,140,826
06/13/2014 50.46 51.9 49.77 51.87 908,264
06/12/2014 49.55 50.61 49.02 50.56 1,199,407
06/11/2014 48.63 49.7899 48.19 49.54 1,378,356
06/10/2014 48.4 49.07 48.05 48.89 791,103
06/09/2014 47.22 49.05 47.12 48.66 1,425,682
06/06/2014 47.25 47.515 46.935 47.28 416,190
06/05/2014 47.1 47.3 46.77 47.2 391,761
06/04/2014 47.08 47.39 46.42 47.1 544,803
06/03/2014 47.05 48.02 46.65 47.54 608,566
06/02/2014 46.43 46.99 46.43 46.94 704,723
05/30/2014 46.65 46.8 45.99 46.55 928,045
05/29/2014 46.52 47.5 45.52 46.75 1,640,554
05/28/2014 43.25 47.11 43.25 46.35 2,190,754
05/27/2014 43.49 44.14 42.76 43.11 1,307,037
05/23/2014 43.51 44.08 43.34 43.94 513,759
05/22/2014 44.1 44.11 43.27 43.7 432,594
05/21/2014 43.88 43.965 43.36 43.71 253,383
05/20/2014 44.11 44.2 43.295 43.59 352,267
05/19/2014 43.79 44.25 43.62 44.11 521,297
05/16/2014 43.98 44.2464 43.52 43.71 466,362
05/15/2014 44.07 44.1659 42.86 44.07 622,281
05/14/2014 44.71 45.045 44.27 44.36 674,417
05/13/2014 44.44 45.2 44.25 44.54 944,517
05/12/2014 45.02 45.22 44.52 44.7 583,562
05/09/2014 43.75 44.95 43.5 44.75 1,173,947
05/08/2014 44.79 45.02 43.63 43.69 386,610
05/07/2014 45.7 45.7 44.52 44.88 514,749
05/06/2014 45 45.62 44.77 45.42 333,797
05/05/2014 44.47 45.19 44.02 45.09 421,001
05/02/2014 44.1 45 44.02 44.43 336,949
05/01/2014 44.1 45.13 43.75 44.09 597,139
04/30/2014 45.52 45.52 43.95 44.2 724,529
04/29/2014 43.64 45.32 43.422 44.7 1,485,098
04/28/2014 43.71 43.985 42.56 43.31 531,595
04/25/2014 43.65 44.23 43.41 43.65 520,878
04/24/2014 44.26 44.27 43.6 43.91 831,602
04/23/2014 45.03 45.24 43.88 43.94 828,574
04/22/2014 44.46 45.3 44.28 44.81 698,194
04/21/2014 45.97 46.27 44.16 44.41 1,284,226
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 1,346,665
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
01/16/2014 35.22 36.55 35.21 36.49 2,326,547
01/15/2014 35.43 35.83 35.25 35.47 434,816
01/14/2014 35.81 36.06 35.12 35.45 890,248
01/13/2014 36.13 36.58 35.4999 35.62 567,832
01/10/2014 36.02 36.58 35.84 36.37 674,607
01/09/2014 36.72 36.98 35.87 35.96 483,971
01/08/2014 36.37 36.99 36.26 36.61 543,658
01/07/2014 36.09 36.53 35.69 36.5 455,302
01/06/2014 36.54 36.57 35.56 35.74 616,237
01/03/2014 35.98 36.57 35.91 36.37 473,129
01/02/2014 36.21 36.225 35.23 35.71 529,329
12/31/2013 36.1 36.44 35.53 36.29 663,884
12/30/2013 36.02 36.32 35.831 36.13 392,849
12/27/2013 36.03 36.09 35.42 36.04 317,370
12/26/2013 36.64 36.64 35.66 35.8 335,073
12/24/2013 35.9 36.43 35.76 36.34 221,604
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?