Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	23.90	24.11	23.47	23.93	778,220	+0.24(+1.01%)
Nov 29, 2022	23.61	24.01	23.55	23.69	971,924	+0.49(+2.10%)
Nov 28, 2022	23.80	23.82	23.09	23.20	1,161,644	-1.07(-4.40%)
Nov 25, 2022	24.27	24.49	23.92	24.27	412,166	+0.29(+1.19%)
Nov 23, 2022	24.16	24.40	23.69	23.98	1,591,494	-0.37(-1.53%)
Nov 22, 2022	23.87	24.59	23.74	24.36	1,103,804	+0.80(+3.40%)
Nov 21, 2022	22.49	23.62	22.28	23.55	1,735,810	+0.53(+2.32%)
Nov 18, 2022	23.33	23.33	22.84	23.02	1,163,266	-0.50(-2.11%)
Nov 17, 2022	23.19	23.66	22.83	23.52	1,232,088	+0.27(+1.15%)
Nov 16, 2022	24.84	24.98	23.25	23.25	1,626,385	-1.44(-5.84%)
Nov 15, 2022	25.28	25.43	24.03	24.69	2,126,889	-0.05(-0.19%)
Nov 14, 2022	24.42	25.10	23.96	24.74	2,095,723	+0.52(+2.13%)
Nov 11, 2022	24.15	24.91	23.87	24.22	1,903,418	+0.52(+2.17%)
Nov 10, 2022	24.55	24.57	23.54	23.71	1,672,264	-0.26(-1.08%)
Nov 09, 2022	25.77	25.81	23.88	23.96	1,853,361	-2.03(-7.82%)
Nov 08, 2022	26.07	27.06	25.99	26.00	1,324,933	-0.25(-0.95%)
Nov 07, 2022	26.43	26.68	25.97	26.25	1,113,693	-0.14(-0.54%)
Nov 04, 2022	26.89	27.13	26.09	26.39	1,144,375	+0.13(+0.51%)
Nov 03, 2022	26.02	27.00	25.96	26.26	942,452	-0.14(-0.54%)
Nov 02, 2022	26.07	27.17	25.93	26.40	1,527,092	+0.33(+1.28%)
Nov 01, 2022	27.00	27.04	25.86	26.06	2,583,348	-0.49(-1.83%)
Oct 31, 2022	25.71	26.61	25.69	26.55	977,619	+0.55(+2.13%)
Oct 28, 2022	25.85	26.15	25.21	26.00	1,329,572	+0.11(+0.44%)
Oct 27, 2022	26.49	26.55	25.80	25.88	870,784	-0.24(-0.91%)
Oct 26, 2022	25.78	26.72	25.70	26.12	1,596,946	+0.49(+1.90%)
Oct 25, 2022	24.21	25.72	24.17	25.64	1,894,387	+1.55(+6.42%)
Oct 24, 2022	24.42	24.42	23.72	24.09	1,632,041	-0.34(-1.41%)
Oct 21, 2022	24.37	24.53	23.94	24.43	819,063	+0.06(+0.24%)
Oct 20, 2022	25.00	25.12	24.28	24.38	923,383	-0.36(-1.47%)
Oct 19, 2022	24.07	24.80	23.85	24.74	1,538,729	+0.42(+1.73%)
Oct 18, 2022	24.15	24.81	24.00	24.32	1,042,367	+0.34(+1.43%)
Oct 17, 2022	23.50	24.14	23.39	23.97	929,757	+0.95(+4.15%)
Oct 14, 2022	23.70	24.09	22.99	23.02	1,040,728	-0.80(-3.37%)
Oct 13, 2022	23.31	24.20	23.03	23.82	1,246,061	+0.38(+1.63%)
Oct 12, 2022	24.02	24.08	22.95	23.44	1,677,505	-0.64(-2.66%)
Oct 11, 2022	23.31	24.36	22.98	24.08	1,046,817	+0.24(+1.00%)
Oct 10, 2022	24.08	24.71	23.38	23.84	1,331,960	-0.60(-2.46%)
Oct 07, 2022	24.80	25.01	24.22	24.44	785,860	-0.16(-0.66%)
Oct 06, 2022	24.50	25.46	24.46	24.60	636,320	-0.14(-0.58%)
Oct 05, 2022	24.63	24.88	23.78	24.75	1,012,468	-0.17(-0.69%)
Oct 04, 2022	24.89	25.53	24.67	24.92	1,362,951	+0.44(+1.79%)
Oct 03, 2022	24.47	24.92	24.06	24.48	1,442,669	+0.70(+2.93%)
Sep 30, 2022	23.23	24.20	23.06	23.78	1,218,370	+0.25(+1.05%)
Sep 29, 2022	24.31	24.45	23.04	23.54	1,709,987	-0.07(-0.28%)
Sep 28, 2022	22.57	23.78	22.14	23.60	1,655,691	+1.05(+4.66%)
Sep 27, 2022	22.27	22.84	22.00	22.55	1,399,102	+0.73(+3.32%)
Sep 26, 2022	22.09	22.62	21.77	21.83	1,681,317	-0.58(-2.60%)
Sep 23, 2022	23.01	23.17	21.90	22.41	2,238,419	-1.82(-7.52%)
Sep 22, 2022	24.98	25.45	24.12	24.23	1,021,791	-0.49(-1.97%)
Sep 21, 2022	25.31	25.50	24.61	24.72	868,864	-0.14(-0.58%)
Sep 20, 2022	25.01	25.07	24.62	24.86	614,274	-0.39(-1.55%)
Sep 19, 2022	24.16	25.37	23.99	25.25	815,664	+0.24(+0.95%)
Sep 16, 2022	25.81	25.81	24.58	25.01	1,683,800	-1.27(-4.83%)
Sep 15, 2022	26.25	26.34	25.63	26.28	1,272,379	-0.44(-1.64%)
Sep 14, 2022	26.34	27.17	26.05	26.72	1,758,644	+0.87(+3.36%)
Sep 13, 2022	25.78	26.46	25.71	25.85	1,242,309	-0.53(-2.03%)
Sep 12, 2022	27.45	27.45	25.93	26.39	1,386,686	-0.84(-3.08%)
Sep 09, 2022	26.91	27.55	26.82	27.23	1,348,584	+0.71(+2.66%)
Sep 08, 2022	25.77	26.67	25.55	26.52	1,257,963	+0.86(+3.35%)
Sep 07, 2022	25.81	26.34	25.10	25.66	1,684,677	-0.78(-2.96%)
Sep 06, 2022	26.36	26.87	26.05	26.45	1,812,885	+0.57(+2.21%)
Sep 02, 2022	25.62	25.98	24.89	25.87	1,190,306	+1.03(+4.15%)