GLNG

Golar LNG Limited Historical Stock Prices

$45.01
*  
7.37
19.58%
Get GLNG Alerts
*Delayed - data as of May 5, 2015  -  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 04-MAY-2014 TO 04-MAY-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  44.25  48.50  43.77  45.01 11,797,716
05/04/2015 36.37 37.68 36.23 37.64 1,580,521
05/01/2015 36.35 36.36 35.35 36.1 857,635
04/30/2015 36.15 36.48 35.03 35.995 1,077,492
04/29/2015 35.54 36.485 34.95 36.45 1,462,264
04/28/2015 34.79 35.815 34.68 35.53 1,306,583
04/27/2015 35.22 35.43 34.588 34.86 807,817
04/24/2015 35.63 35.78 34.87 35.24 1,061,235
04/23/2015 35.43 36.09 35.28 35.64 1,251,969
04/22/2015 34.78 35.67 34.52 35.48 1,026,376
04/21/2015 34.92 34.92 33.85 34.61 910,379
04/20/2015 34.93 35.359 34.54 34.9 1,298,208
04/17/2015 35.5 35.63 34.66 34.89 632,781
04/16/2015 36.55 36.56 35.12 35.81 1,355,890
04/15/2015 35.99 37.26 35.75 36.59 2,872,373
04/14/2015 35.03 36.39 35.03 35.93 1,714,851
04/13/2015 35.08 35.635 34.72 34.97 911,134
04/10/2015 34.06 35.11 33.9 34.98 1,092,460
04/09/2015 34.02 34.75 33.405 33.84 1,369,186
04/08/2015 34.71 35.71 33.8115 33.97 918,396
04/07/2015 34.49 34.91 33.87 34.55 1,048,200
04/06/2015 33.44 34.72 33.44 34.56 1,047,312
04/02/2015 32.97 33.88 32.97 33.38 890,813
04/01/2015 33.43 34 33.09 33.17 1,059,985
03/31/2015 32.82 33.41 32.6501 33.28 1,038,965
03/30/2015 33.85 34.272 32.84 33.19 1,345,894
03/27/2015 34.13 34.69 33.5 33.62 2,099,528
03/26/2015 35.36 35.73 34.37 34.54 946,307
03/25/2015 34.35 35.17 33.55 34.87 1,690,065
03/24/2015 34.62 35.03 33.67 34.14 1,404,479
03/23/2015 34.03 35.09 34.0201 34.88 1,133,123
03/20/2015 34.96 35.47 34.03 34.05 2,929,051
03/19/2015 35.37 35.98 34.08 34.6 2,279,175
03/18/2015 35.51 36.34 35.32 36.05 2,451,680
03/17/2015 34.64 36.33 34.59 35.93 2,292,773
03/16/2015 34.14 35.12 33.16 34.97 2,015,233
03/13/2015 33.65 34.74 33.04 34.36 2,299,925
03/12/2015 32.35 33.89 32.35 33.38 1,970,614
03/11/2015 32.04 33.22 31.82 32.24 1,947,258
03/10/2015 31.37 32.34 31.3 32.15 1,900,062
03/09/2015 33.07 33.39 32.16 32.55 1,821,416
03/06/2015 34.9 34.96 33.1 33.3 1,701,348
03/05/2015 30 34.7 30 34.35 4,248,768
03/04/2015 29.45 29.87 28.88 29.51 1,641,073
03/03/2015 30.86 31.0999 29.23 29.55 2,195,775
03/02/2015 30.53 31.12 30.13 30.88 1,356,179
02/27/2015 31.29 31.65 30.91 31.02 1,068,682
02/26/2015 32.44 32.44 30.53 31.37 1,264,782
02/25/2015 30.89 33.06 30.89 32.19 2,477,477
02/24/2015 31 31.36 30.56 31.24 1,194,233
02/23/2015 31.01 31.23 30.08 30.54 1,381,990
02/20/2015 31.9 32.29 30.88 31.32 1,501,168
02/19/2015 32.15 32.5675 31.154 31.905 961,302
02/18/2015 32.55 33.65 32.32 32.78 1,246,356
02/17/2015 33.1 33.15 31.87 32.785 1,203,779
02/13/2015 31.22 33.1417 30.99 33.07 2,755,534
02/12/2015 31.36 31.71 30.49 30.69 1,144,662
02/11/2015 30.48 31.85 30.02 31.09 1,485,617
02/10/2015 31.93 32.13 30.37 30.73 1,245,673
02/09/2015 32.63 33.17 31.57 31.73 1,817,359
02/06/2015 33.6 33.89 32.24 32.7 1,264,027
02/05/2015 31.62 34.07 31.562 33.45 1,822,037
02/04/2015 31.78 31.98 30.77 31.53 1,217,307
02/03/2015 31.39 32.86 31.23 32.33 2,629,837
02/02/2015 28.73 30.93 28.67 30.9 1,697,459
01/30/2015 29.17 29.29 27.72 28.36 3,452,562
01/29/2015 29.08 29.59 28.44 29.45 2,134,876
01/28/2015 30.45 30.5 28.835 28.93 1,555,412
01/27/2015 29.36 30.701 29.36 30.53 950,423
01/26/2015 29 30.52 28.93 30.35 1,414,419
01/23/2015 32.29 32.29 29.4 29.59 2,331,590
01/22/2015 31.21 31.22 29.53 30.12 1,320,835
01/21/2015 30.67 31.99 30.5 30.88 1,892,368
01/20/2015 30.81 31.0799 29.89 30.35 2,143,887
01/16/2015 29.58 31.23 29.52 31.08 1,968,780
01/15/2015 29.75 30.63 29.27 29.61 1,624,290
01/14/2015 29.58 30.1 28.32 29.45 2,778,674
01/13/2015 31.65 31.97 29.99 30.1 1,615,619
01/12/2015 31.89 31.89 30.12 31.08 1,285,565
01/09/2015 32.16 32.32 30.86 31.71 1,813,490
01/08/2015 30.74 32.35 30.11 32.11 2,144,686
01/07/2015 31.95 32.6 30.17 30.24 2,356,396
01/06/2015 33.71 33.87 30.22 31.34 3,335,793
01/05/2015 35.88 35.99 33.11 33.71 1,652,945
01/02/2015 37.24 37.24 35.47 35.71 2,069,028
12/31/2014 34.5 37.12 33.93 36.47 3,571,275
12/30/2014 34.02 34.94 33.45 34.81 3,245,230
12/29/2014 35.85 36.29 33.44 34.27 4,362,215
12/26/2014 36.63 37.24 34.98 35.71 1,403,935
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
*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?