Quantcast
GLNG

Golar Lng Ltd Historical Stock Prices

$22.18
*  
0.27
1.23%
Get GLNG Alerts
*Delayed - data as of Mar. 20, 2019 13:52 ET  -  Find a broker to begin trading GLNG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GLNG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
13:52 21.87 22.19 21.70 22.18 250,810
03/19/2019 22.37 22.43 21.84 21.91 708,285
03/18/2019 21.81 22.33 21.81 22.15 1,062,603
03/15/2019 21.54 21.95 21.2473 21.81 2,084,370
03/14/2019 21.75 21.865 21.54 21.58 804,055
03/13/2019 21.76 21.8411 21.57 21.73 832,975
03/12/2019 21.17 21.86 21.15 21.84 1,056,911
03/11/2019 20.76 21.08 20.66 21.05 763,764
03/08/2019 20.59 20.82 20.1 20.6 1,287,843
03/07/2019 20.86 21.04 20.61 20.86 1,151,410
03/06/2019 21.56 21.57 20.715 20.81 1,458,559
03/05/2019 21.65 21.73 21.14 21.57 1,015,862
03/04/2019 21.09 22.14 21.09 21.55 1,242,246
03/01/2019 20.61 21.02 20.41 20.92 1,198,597
02/28/2019 21.35 21.45 20.455 20.64 2,310,748
02/27/2019 22.11 22.11 21.16 21.37 2,366,631
02/26/2019 22.78 23.27 21.72 21.76 2,003,589
02/25/2019 21.8 22.03 21.4357 21.99 675,535
02/22/2019 22 22.15 21.7 21.78 462,019
02/21/2019 21.82 22.09 21.72 21.85 498,628
02/20/2019 22.51 22.61 21.7 21.93 1,196,010
02/19/2019 22.43 22.93 22.43 22.54 425,657
02/15/2019 22.69 22.94 22.49 22.57 846,916
02/14/2019 22.54 22.9 22.38 22.56 651,712
02/13/2019 22.4 22.98 22.3 22.77 807,245
02/12/2019 21.9 22.585 21.75 22.41 936,590
02/11/2019 21.54 21.73 21.37 21.63 494,024
02/08/2019 21.65 22.27 21.24 21.59 501,505
02/07/2019 22.04 22.18 21.49 21.68 805,393
02/06/2019 21.79 22.24 21.59 22.23 831,957
02/05/2019 22.25 22.58 21.88 21.93 679,910
02/04/2019 22.4 22.64 22.21 22.28 456,651
02/01/2019 22.26 22.7 22.22 22.45 616,369
01/31/2019 22.4 22.53 21.95 22.27 782,602
01/30/2019 21.68 22.51 21.55 22.27 964,876
01/29/2019 21.46 21.68 21.11 21.52 733,175
01/28/2019 21.29 21.55 20.81 21.33 1,071,623
01/25/2019 21.79 21.86 21.5 21.71 752,366
01/24/2019 21.37 21.63 21.06 21.56 838,774
01/23/2019 22.1 22.1 21.16 21.46 1,828,138
01/22/2019 22.91 22.95 21.89 21.99 1,140,337
01/18/2019 22.64 23.39 22.62 23.14 808,869
01/17/2019 22.3 22.69 21.82 22.52 1,292,188
01/16/2019 22.69 22.9 22.3 22.51 1,179,810
01/15/2019 23.05 23.44 22.58 22.73 1,415,573
01/14/2019 22.76 23.38 22.68 22.94 834,951
01/11/2019 23.56 23.65 22.96 23.06 968,890
01/10/2019 23.85 24.22 23.43 23.83 1,057,745
01/09/2019 24.67 24.83 24.25 24.38 835,832
01/08/2019 23.99 24.54 23.92 24.37 1,260,128
01/07/2019 23.4 23.94 23.09 23.71 861,404
01/04/2019 22.97 23.51 22.8 23.22 827,849
01/03/2019 22.53 23.05 22.1784 22.46 956,032
01/02/2019 21.27 22.76 21.03 22.64 862,281
12/31/2018 21.83 21.87 21.26 21.76 894,007
12/28/2018 22.37 22.5 21.45 21.63 913,940
12/27/2018 22.24 22.34 21.57 22.22 1,382,441
12/26/2018 21.5 22.79 21.04 22.76 1,190,576
12/24/2018 21.44 21.8 21.13 21.42 688,252
12/21/2018 22 22.93 21.56 21.72 3,910,571
12/20/2018 21.26 21.57 20.49 21.36 2,007,114
12/19/2018 22.35 22.92 21.22 21.61 1,725,560
*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?

Smart Portfolio