Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.78	12.25	10.69	12.24	3,684,667	+1.09(+9.81%)
Feb 27, 2020	10.88	11.54	10.45	11.14	2,014,497	-0.03(-0.26%)
Feb 26, 2020	11.38	11.47	10.85	11.17	2,313,661	-0.08(-0.68%)
Feb 25, 2020	11.46	11.55	10.78	11.25	3,100,864	+0.70(+6.61%)
Feb 24, 2020	10.89	10.90	10.55	10.55	2,060,015	-0.95(-8.22%)
Feb 21, 2020	11.58	11.72	11.30	11.50	1,060,915	-0.20(-1.71%)
Feb 20, 2020	11.34	12.16	11.32	11.70	1,481,048	+0.41(+3.64%)
Feb 19, 2020	10.65	11.40	10.54	11.29	1,611,133	+0.69(+6.49%)
Feb 18, 2020	10.33	10.83	10.23	10.60	1,556,592	+0.29(+2.78%)
Feb 14, 2020	10.27	10.50	10.13	10.31	806,760	+0.07(+0.65%)
Feb 13, 2020	9.884	10.36	9.721	10.25	1,371,718	+0.37(+3.77%)
Feb 12, 2020	9.645	10.05	9.311	9.874	1,788,498	+0.38(+4.02%)
Feb 11, 2020	9.502	9.731	9.416	9.492	727,581	+0.14(+1.53%)
Feb 10, 2020	9.177	9.444	8.881	9.349	1,811,751	+0.09(+0.93%)
Feb 07, 2020	9.473	9.573	8.996	9.263	2,002,973	-0.33(-3.48%)
Feb 06, 2020	9.960	9.989	9.100	9.597	1,754,643	-0.54(-5.37%)
Feb 05, 2020	10.47	10.75	10.11	10.14	1,088,587	+0.04(+0.38%)
Feb 04, 2020	10.10	10.63	10.06	10.10	2,253,900	+0.12(+1.20%)
Feb 03, 2020	9.196	9.998	9.167	9.984	2,784,497	+0.80(+8.68%)
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%)