GLNG

Golar LNG Limited Historical Stock Prices

$64.01
*  
1.74
2.65%
Get GLNG Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  65.75  65.85  63.24  64.01 1,600,795
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
12/23/2013 35.33 35.96 35.13 35.74 822,219
12/20/2013 34.43 35.38 34.17 35.15 1,114,891
12/19/2013 34.01 34.33 33.89 34.26 864,619
12/18/2013 34.06 34.64 33.69 34.35 962,081
12/17/2013 33.54 34.03 33.07 33.98 1,561,570
12/16/2013 34.3 34.52 33.29 33.54 917,874
12/13/2013 34.21 34.38 33.83 34.19 773,162
12/12/2013 33.83 34.53 33.5 34.29 872,641
12/11/2013 34.62 34.76 33.77 33.93 930,490
12/10/2013 35.86 35.86 34.155 34.75 1,223,893
12/09/2013 35.99 36.025 35.56 35.69 634,141
12/06/2013 36.25 36.5 35.7 35.8 875,306
12/05/2013 35.6 36.075 35.01 36.02 633,544
12/04/2013 35.47 35.68 34.341 35.51 838,176
12/03/2013 35.98 36.08 35.47 35.89 723,238
12/02/2013 36.38 36.71 35.78 35.8 713,524
11/29/2013 35.95 36.88 35.875 36.33 481,732
11/27/2013 36.6 37.47 35.52 36.21 1,767,775
11/26/2013 37.05 37.45 36.214 36.34 1,038,144
11/25/2013 37.83 37.83 36.69 37.01 862,774
11/22/2013 37.76 37.97 36.27 37.7 964,659
11/21/2013 38.26 38.29 37.07 37.72 935,049
11/20/2013 38.68 38.96 38.13 38.3 543,838
11/19/2013 39.39 39.46 38.34 38.39 479,563
11/18/2013 40.01 40.37 39.13 39.55 645,757
11/15/2013 38.92 40.1 38.65 40.04 931,525
11/14/2013 38.72 38.97 38.41 38.59 344,483
11/13/2013 37.87 39.1 37.87 38.64 641,643
11/12/2013 38.31 38.97 37.97 38.04 438,448
11/11/2013 37.66 38.47 37.53 38.35 406,460
11/08/2013 36.59 37.58 36.481 37.54 437,095
11/07/2013 38.1 38.1 36.44 36.61 624,758
11/06/2013 38.19 38.31 37.68 38 448,359
11/05/2013 37.78 38.29 37.398 38.01 456,328
11/04/2013 37.39 37.99 36.82 37.96 364,050
11/01/2013 37.2 37.36 36.845 37.23 312,611
10/31/2013 37.35 37.51 36.53 37.13 384,031
10/30/2013 37.21 37.61 36.9 37.18 310,461
10/29/2013 37.24 37.37 36.82 37.08 485,934
10/28/2013 37.44 37.49 36.85 36.97 675,116
10/25/2013 37.34 37.7399 36.8 37.53 593,807
10/24/2013 37.5 37.5 36.83 37.05 407,123
10/23/2013 37.68 37.76 37.03 37.23 604,640
10/22/2013 36.71 37.85 36.6 37.78 592,973
10/21/2013 36.62 37.08 36.43 36.57 427,178
10/18/2013 36.26 36.7799 36.16 36.58 328,437
10/17/2013 35.72 36.31 35.45 36.04 419,239
10/16/2013 35.49 36.0299 35.28 35.92 787,482
10/15/2013 35.65 35.6775 35.06 35.19 510,042
10/14/2013 36.01 36.3 35.4 35.87 447,497
10/11/2013 35.88 36.6672 35.66 36.13 482,448
10/10/2013 35.44 36.64 35.31 36.14 647,420
10/09/2013 36.4 36.45 34.81 35.09 1,163,037
10/08/2013 37.85 37.92 36.37 36.45 1,040,143
10/07/2013 38.19 38.33 37.5 37.67 869,928
10/04/2013 38.44 38.62 38.15 38.35 503,627
10/03/2013 38.7 38.81 37.99 38.453 1,425,773
10/02/2013 38.21 38.66 37.85 38.63 332,839
10/01/2013 37.67 38.56 37.25 38.36 453,168
09/30/2013 38 38.28 37.17 37.67 829,617
09/27/2013 38.31 38.53 37.8 38.53 280,871
09/26/2013 39.41 39.92 37.73 38.34 491,350
09/25/2013 38.45 39.36 38.3 39.2 766,899
09/24/2013 37.66 38.78 37.52 38.31 466,303
09/23/2013 37.19 37.46 36.7 37.41 389,696
09/20/2013 38.2 38.25 36.75 37.14 428,783
09/19/2013 37.73 38.44 37.51 38.32 421,906
09/18/2013 37.84 37.84 36.73 37.73 350,439
09/17/2013 37.94 37.99 37.44 37.84 279,076
09/16/2013 38.38 38.5 37.67 37.88 326,307
09/13/2013 37.81 37.98 37.63 37.89 342,019
09/12/2013 37.69 37.77 37.26 37.72 524,835
09/11/2013 37.83 38.2 37.07 37.6 606,064
09/10/2013 38.34 38.76 38.13 38.19 430,043
09/09/2013 37.02 38.04 36.9 38.04 399,067
09/06/2013 37.62 37.74 36.97 37.03 511,484
09/05/2013 37 37.59 37 37.26 501,451
09/04/2013 37.3 37.4 36.73 36.99 650,863
09/03/2013 38.04 38.07 36.65 37.12 688,520
08/30/2013 38.46 38.575 37.04 37.37 712,326
08/29/2013 38.99 39.3638 38.37 38.49 831,660
08/28/2013 38.83 39.17 38.38 38.56 368,186
08/27/2013 39.53 39.59 38.52 38.56 626,392
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?