Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.17	21.53	21.13	21.28	826,437	+0.18(+0.84%)
Nov 29, 2023	21.21	21.35	21.03	21.10	931,127	-0.05(-0.23%)
Nov 28, 2023	21.26	21.82	21.04	21.15	958,706	-0.07(-0.32%)
Nov 27, 2023	20.97	21.26	20.74	21.22	1,242,729	+0.22(+1.07%)
Nov 24, 2023	20.90	21.43	20.89	20.99	872,992	+0.09(+0.42%)
Nov 22, 2023	20.27	21.15	19.75	20.90	1,810,319	+0.63(+3.13%)
Nov 21, 2023	21.36	21.50	20.19	20.27	2,069,823	-1.21(-5.64%)
Nov 20, 2023	21.82	22.34	21.37	21.48	1,494,721	-0.04(-0.18%)
Nov 17, 2023	21.42	21.72	21.28	21.52	1,731,495	+0.28(+1.33%)
Nov 16, 2023	21.63	21.68	21.06	21.24	1,012,177	-0.51(-2.34%)
Nov 15, 2023	21.94	22.29	21.72	21.74	991,872	-0.29(-1.33%)
Nov 14, 2023	21.98	22.09	21.64	22.04	1,033,474	+0.32(+1.48%)
Nov 13, 2023	21.39	21.83	21.39	21.71	496,278	+0.21(+1.00%)
Nov 10, 2023	21.39	21.62	21.37	21.50	479,241	+0.20(+0.92%)
Nov 09, 2023	21.62	21.71	21.28	21.30	1,220,053	-0.18(-0.82%)
Nov 08, 2023	21.72	21.76	21.38	21.48	1,053,234	-0.21(-0.99%)
Nov 07, 2023	22.10	22.10	21.63	21.69	1,601,649	-0.67(-3.01%)
Nov 06, 2023	22.69	22.70	22.28	22.37	1,130,961	-0.17(-0.74%)
Nov 03, 2023	22.86	22.86	22.11	22.53	799,934	-0.13(-0.56%)
Nov 02, 2023	21.95	22.67	21.86	22.66	1,292,251	+0.72(+3.29%)
Nov 01, 2023	21.91	22.23	21.78	21.94	423,681	+0.03(+0.13%)
Oct 31, 2023	21.89	22.15	21.69	21.91	731,141	+0.02(+0.09%)
Oct 30, 2023	22.15	22.29	21.67	21.89	585,586	-0.03(-0.13%)
Oct 27, 2023	22.40	22.42	21.87	21.92	787,226	-0.48(-2.14%)
Oct 26, 2023	22.46	22.55	22.14	22.40	1,084,361	-0.11(-0.48%)
Oct 25, 2023	22.93	23.10	22.45	22.51	1,209,706	-0.54(-2.33%)
Oct 24, 2023	22.96	23.21	22.93	23.04	1,045,345	+0.12(+0.51%)
Oct 23, 2023	22.84	23.08	22.56	22.93	660,197	-0.08(-0.34%)
Oct 20, 2023	22.84	23.12	22.63	23.00	924,785	+0.26(+1.16%)
Oct 19, 2023	23.35	23.39	22.73	22.74	991,946	-0.91(-3.84%)
Oct 18, 2023	23.59	23.77	23.42	23.65	805,056	-0.01(-0.04%)
Oct 17, 2023	23.44	23.82	23.00	23.66	615,438	+0.15(+0.62%)
Oct 16, 2023	23.62	23.62	23.12	23.51	694,519	-0.02(-0.08%)
Oct 13, 2023	23.43	23.68	23.32	23.53	836,833	+0.40(+1.73%)
Oct 12, 2023	23.33	23.33	22.99	23.13	476,883	-0.02(-0.08%)
Oct 11, 2023	23.16	23.28	22.91	23.15	480,531	-0.23(-1.00%)
Oct 10, 2023	23.22	23.45	23.10	23.38	874,604	+0.26(+1.14%)
Oct 09, 2023	22.75	23.28	22.66	23.12	969,602	+0.87(+3.91%)
Oct 06, 2023	22.17	22.42	21.93	22.25	673,447	+0.15(+0.66%)
Oct 05, 2023	21.40	22.13	21.40	22.10	785,623	+0.56(+2.58%)
Oct 04, 2023	22.40	22.49	21.34	21.55	978,706	-1.00(-4.42%)
Oct 03, 2023	22.62	22.66	22.00	22.54	1,006,116	-0.25(-1.11%)
Oct 02, 2023	23.70	23.71	22.69	22.80	969,976	-0.90(-3.79%)
Sep 29, 2023	23.38	23.79	23.32	23.70	975,913	+0.42(+1.80%)
Sep 28, 2023	23.12	23.37	22.98	23.28	814,833	+0.21(+0.93%)
Sep 27, 2023	23.05	23.27	22.93	23.06	1,103,338	+0.21(+0.94%)
Sep 26, 2023	22.72	23.07	22.58	22.85	1,248,961	-0.06(-0.26%)
Sep 25, 2023	22.58	22.94	22.85	22.91	857,213	+0.31(+1.38%)
Sep 22, 2023	22.61	22.80	22.45	22.59	774,548	+0.06(+0.26%)
Sep 21, 2023	22.66	22.86	22.44	22.53	487,107	-0.16(-0.69%)
Sep 20, 2023	22.80	22.96	22.67	22.69	491,567	-0.13(-0.56%)
Sep 19, 2023	23.44	23.57	22.75	22.82	818,323	-0.48(-2.05%)
Sep 18, 2023	23.28	23.53	23.07	23.30	741,095	+0.08(+0.34%)
Sep 15, 2023	23.35	23.54	23.16	23.22	846,828	-0.14(-0.59%)
Sep 14, 2023	23.34	23.63	23.24	23.36	547,563	+0.28(+1.23%)
Sep 13, 2023	23.34	23.45	22.96	23.07	688,812	-0.24(-1.05%)
Sep 12, 2023	22.83	23.35	22.76	23.32	1,089,183	+0.63(+2.80%)
Sep 11, 2023	22.17	23.45	22.17	22.68	1,408,280	+0.61(+2.74%)
Sep 08, 2023	22.26	22.26	21.73	22.08	1,221,476	+0.02(+0.09%)
Sep 07, 2023	22.25	22.40	22.01	22.06	677,701	-0.21(-0.96%)
Sep 06, 2023	22.12	22.41	22.04	22.27	705,225	+0.20(+0.88%)
Sep 05, 2023	22.35	22.72	21.74	22.08	796,768	-0.27(-1.22%)