Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.759	9.825	9.100	9.186	2,688,783	-0.74(-7.41%)
Jan 30, 2020	9.941	10.05	9.702	9.922	2,183,335	-0.20(-1.98%)
Jan 29, 2020	10.22	10.39	9.922	10.12	1,562,063	-0.01(-0.09%)
Jan 28, 2020	10.30	10.64	10.11	10.13	3,441,394	+0.03(+0.28%)
Jan 27, 2020	10.06	10.41	9.645	10.10	3,015,233	-0.68(-6.29%)
Jan 24, 2020	11.51	11.55	10.75	10.78	2,003,602	-0.85(-7.31%)
Jan 23, 2020	11.84	11.85	11.35	11.63	1,484,919	-0.30(-2.48%)
Jan 22, 2020	12.59	12.61	11.90	11.93	1,830,433	-0.74(-5.88%)
Jan 21, 2020	13.78	13.84	12.66	12.67	1,528,613	-1.15(-8.29%)
Jan 17, 2020	14.45	14.45	13.78	13.82	1,210,664	-0.53(-3.73%)
Jan 16, 2020	14.35	14.55	14.18	14.35	1,471,185	+0.12(+0.87%)
Jan 15, 2020	13.86	14.24	13.83	14.23	1,242,430	+0.22(+1.57%)
Jan 14, 2020	13.99	14.24	13.81	14.01	986,661	+0.00(+0.00%)
Jan 13, 2020	13.91	14.12	13.66	14.01	1,181,387	+0.11(+0.76%)
Jan 10, 2020	13.92	14.02	13.70	13.90	1,298,524	-0.06(-0.41%)
Jan 09, 2020	13.62	13.97	13.55	13.96	1,220,450	+0.34(+2.52%)
Jan 08, 2020	13.99	14.12	13.54	13.62	2,413,813	-0.44(-3.13%)
Jan 07, 2020	14.00	14.13	13.76	14.06	671,651	+0.02(+0.14%)
Jan 06, 2020	13.89	14.19	13.72	14.04	940,830	+0.04(+0.31%)
Jan 03, 2020	14.17	14.28	13.88	13.99	722,147	-0.00(-0.03%)
Jan 02, 2020	13.66	14.11	13.66	14.00	924,104	+0.42(+3.09%)
Dec 31, 2019	13.00	13.61	12.93	13.58	1,000,282	+0.52(+3.95%)
Dec 30, 2019	13.25	13.38	13.00	13.06	1,665,553	-0.16(-1.23%)
Dec 27, 2019	13.56	13.56	13.20	13.23	492,601	-0.24(-1.77%)
Dec 26, 2019	13.24	13.56	13.24	13.46	522,586	+0.23(+1.73%)
Dec 24, 2019	13.31	13.46	13.12	13.24	332,380	-0.08(-0.57%)
Dec 23, 2019	12.78	13.35	12.75	13.31	2,604,874	+0.56(+4.42%)
Dec 20, 2019	13.07	13.15	12.74	12.75	2,470,023	-0.30(-2.27%)
Dec 19, 2019	13.05	13.16	12.70	13.04	810,780	+0.05(+0.37%)
Dec 18, 2019	12.26	13.03	12.22	13.00	1,957,809	+0.72(+5.83%)
Dec 17, 2019	12.61	12.61	12.21	12.28	1,887,869	-0.22(-1.76%)
Dec 16, 2019	12.73	13.03	12.46	12.50	2,209,817	-0.08(-0.61%)
Dec 13, 2019	12.82	13.10	12.52	12.58	963,735	-0.16(-1.27%)
Dec 12, 2019	12.39	13.06	12.38	12.74	1,094,531	+0.00(+0.00%)
Dec 11, 2019	12.81	12.99	12.18	12.74	1,178,881	-0.30(-2.27%)
Dec 10, 2019	13.06	13.13	12.90	13.03	747,073	+0.01(+0.11%)
Dec 09, 2019	12.58	13.13	12.57	13.02	1,178,066	+0.28(+2.17%)
Dec 06, 2019	12.10	12.76	12.10	12.74	1,201,553	+0.68(+5.62%)
Dec 05, 2019	12.04	12.32	11.95	12.07	2,953,694	+0.02(+0.20%)
Dec 04, 2019	12.09	12.37	11.89	12.04	1,078,688	+0.08(+0.64%)
Dec 03, 2019	12.05	12.20	11.78	11.97	1,053,833	-0.25(-2.07%)
Dec 02, 2019	12.51	12.78	12.14	12.22	1,406,616	-0.21(-1.73%)
Nov 29, 2019	12.23	12.63	12.23	12.43	902,683	+0.11(+0.85%)
Nov 27, 2019	12.04	12.61	12.01	12.33	1,858,251	+0.36(+3.03%)
Nov 26, 2019	11.42	12.02	11.12	11.97	2,735,563	+0.12(+1.05%)
Nov 25, 2019	12.07	12.21	11.48	11.84	1,701,812	-0.01(-0.08%)
Nov 22, 2019	11.97	12.07	11.81	11.85	885,824	-0.07(-0.56%)
Nov 21, 2019	11.41	12.02	11.34	11.92	1,380,629	+0.58(+5.14%)
Nov 20, 2019	11.84	11.91	11.29	11.34	1,547,123	-0.51(-4.27%)
Nov 19, 2019	12.21	12.29	11.81	11.84	1,501,332	-0.37(-3.05%)
Nov 18, 2019	12.30	12.43	12.01	12.21	1,241,997	-0.08(-0.62%)
Nov 15, 2019	11.84	12.36	11.84	12.29	1,804,215	+0.53(+4.47%)
Nov 14, 2019	12.21	12.32	11.75	11.76	748,990	-0.30(-2.46%)
Nov 13, 2019	12.45	12.52	12.03	12.06	695,813	-0.49(-3.88%)
Nov 12, 2019	12.31	12.83	12.18	12.55	653,684	+0.15(+1.23%)
Nov 11, 2019	12.24	12.50	11.96	12.39	1,156,858	+0.03(+0.23%)
Nov 08, 2019	12.49	12.68	12.24	12.37	939,335	-0.36(-2.85%)
Nov 07, 2019	13.62	13.67	12.71	12.73	947,985	-0.71(-5.26%)
Nov 06, 2019	13.96	13.99	13.36	13.44	647,997	-0.57(-4.09%)
Nov 05, 2019	14.18	14.42	13.89	14.01	686,309	-0.01(-0.07%)
Nov 04, 2019	14.19	14.34	13.88	14.02	892,062	+0.02(+0.14%)