Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.49	21.97	21.28	21.68	1,460,143	+0.04(+0.18%)
Apr 27, 2023	19.72	21.94	19.60	21.64	2,704,914	+2.04(+10.43%)
Apr 26, 2023	20.01	20.05	19.45	19.60	580,315	-0.44(-2.19%)
Apr 25, 2023	20.31	20.49	20.01	20.03	599,629	-0.53(-2.55%)
Apr 24, 2023	20.33	20.69	20.33	20.56	737,968	+0.23(+1.13%)
Apr 21, 2023	20.39	20.57	20.24	20.33	660,491	-0.07(-0.33%)
Apr 20, 2023	20.62	20.71	20.19	20.40	819,972	-0.32(-1.57%)
Apr 19, 2023	21.01	21.01	20.37	20.72	690,838	-0.52(-2.43%)
Apr 18, 2023	21.28	21.41	21.06	21.24	587,266	-0.09(-0.40%)
Apr 17, 2023	20.99	21.33	20.83	21.32	552,371	+0.39(+1.87%)
Apr 14, 2023	21.04	21.23	20.87	20.93	546,525	-0.13(-0.63%)
Apr 13, 2023	20.78	21.24	20.75	21.07	556,680	+0.29(+1.38%)
Apr 12, 2023	20.96	21.08	20.63	20.78	685,341	-0.15(-0.73%)
Apr 11, 2023	20.53	20.97	20.39	20.93	951,402	+0.54(+2.67%)
Apr 10, 2023	20.06	20.50	20.02	20.39	785,525	+0.38(+1.91%)
Apr 06, 2023	20.08	20.27	19.90	20.01	563,472	-0.11(-0.57%)
Apr 05, 2023	20.20	20.26	19.90	20.12	749,410	-0.01(-0.05%)
Apr 04, 2023	20.48	20.60	19.81	20.13	1,043,141	-0.35(-1.73%)
Apr 03, 2023	21.08	21.07	20.25	20.48	1,481,366	-0.14(-0.69%)
Mar 31, 2023	20.56	20.81	20.38	20.63	1,232,207	+0.14(+0.70%)
Mar 30, 2023	20.15	20.54	20.02	20.48	1,191,306	+0.55(+2.78%)
Mar 29, 2023	20.17	20.21	19.85	19.93	736,542	+0.03(+0.14%)
Mar 28, 2023	19.74	20.14	19.72	19.90	706,956	-0.07(-0.34%)
Mar 27, 2023	19.58	20.06	19.33	19.97	800,703	+0.49(+2.50%)
Mar 24, 2023	19.15	19.55	19.11	19.48	700,358	-0.07(-0.34%)
Mar 23, 2023	19.80	20.15	19.37	19.55	808,815	-0.23(-1.16%)
Mar 22, 2023	20.20	20.49	19.77	19.78	655,212	-0.49(-2.40%)
Mar 21, 2023	20.05	20.40	19.93	20.26	749,890	+0.70(+3.56%)
Mar 20, 2023	19.46	20.01	19.35	19.57	936,429	+0.21(+1.09%)
Mar 17, 2023	20.16	20.22	19.17	19.36	1,866,022	-0.88(-4.34%)
Mar 16, 2023	19.79	20.38	19.68	20.23	1,100,372	+0.14(+0.71%)
Mar 15, 2023	20.30	20.49	19.77	20.09	2,401,936	-1.02(-4.84%)
Mar 14, 2023	20.95	21.48	20.84	21.11	1,064,997	+0.35(+1.70%)
Mar 13, 2023	20.67	21.29	20.38	20.76	1,709,539	-0.45(-2.12%)
Mar 10, 2023	21.20	21.43	20.93	21.21	1,319,329	-0.13(-0.63%)
Mar 09, 2023	21.77	21.81	21.27	21.34	1,405,264	-0.30(-1.37%)
Mar 08, 2023	21.72	21.75	21.29	21.64	1,012,813	+0.10(+0.44%)
Mar 07, 2023	21.71	21.82	21.02	21.54	1,295,662	-0.38(-1.74%)
Mar 06, 2023	21.79	22.05	21.71	21.93	804,305	-0.03(-0.13%)
Mar 03, 2023	21.45	22.09	21.35	21.95	1,158,419	+0.43(+2.00%)
Mar 02, 2023	21.80	21.92	21.35	21.52	1,148,862	-0.18(-0.84%)
Mar 01, 2023	21.80	22.25	21.52	21.71	1,855,081	-0.10(-0.44%)
Feb 28, 2023	22.01	22.05	21.52	21.80	3,132,583	+0.20(+0.93%)
Feb 27, 2023	22.07	22.57	21.39	21.60	3,006,082	-0.37(-1.69%)
Feb 24, 2023	21.82	22.17	21.58	21.97	1,299,599	-0.03(-0.13%)
Feb 23, 2023	21.58	22.07	21.58	22.00	1,468,010	+0.59(+2.77%)
Feb 22, 2023	21.02	21.60	20.64	21.41	947,200	+0.33(+1.59%)
Feb 21, 2023	21.20	21.72	21.07	21.08	906,785	-0.19(-0.90%)
Feb 17, 2023	21.82	21.89	21.18	21.27	1,080,309	-0.77(-3.51%)
Feb 16, 2023	22.26	22.35	21.90	22.04	1,457,502	-0.40(-1.79%)
Feb 15, 2023	22.35	22.53	22.12	22.44	408,260	-0.10(-0.42%)
Feb 14, 2023	22.83	22.99	22.43	22.54	892,177	-0.20(-0.88%)
Feb 13, 2023	22.78	23.00	22.66	22.74	584,099	-0.05(-0.21%)
Feb 10, 2023	22.43	22.82	22.31	22.78	853,177	+0.53(+2.36%)
Feb 09, 2023	22.48	22.75	22.15	22.26	1,211,192	-0.12(-0.55%)
Feb 08, 2023	22.66	22.76	22.20	22.38	1,131,777	-0.31(-1.35%)
Feb 07, 2023	22.13	22.72	22.00	22.69	1,068,191	+0.86(+3.94%)
Feb 06, 2023	21.91	22.20	21.59	21.83	1,907,563	-0.18(-0.82%)
Feb 03, 2023	22.05	22.76	21.99	22.01	614,123	-0.11(-0.52%)
Feb 02, 2023	22.84	22.85	21.89	22.13	1,067,386	-0.58(-2.57%)