Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.89	39.01	38.34	38.80	1,113,355	-0.17(-0.43%)
May 29, 2014	38.78	39.59	37.94	38.97	1,968,137	+0.33(+0.86%)
May 28, 2014	36.05	39.27	36.05	38.64	2,628,200	+2.70(+7.52%)
May 27, 2014	36.25	36.79	35.64	35.93	1,568,024	-0.69(-1.89%)
May 23, 2014	36.27	36.63	36.63	36.63	616,394	+0.19(+0.53%)
May 22, 2014	36.76	36.77	36.07	36.43	238,521	+0.00(+0.00%)
May 21, 2014	36.58	36.65	36.14	36.43	303,978	+0.10(+0.28%)
May 20, 2014	36.77	36.84	36.09	36.33	422,607	-0.43(-1.18%)
May 19, 2014	36.50	36.88	36.36	36.77	625,388	+0.33(+0.92%)
May 16, 2014	36.66	36.88	36.28	36.43	559,484	-0.30(-0.82%)
May 15, 2014	36.73	36.81	35.73	36.73	746,537	-0.24(-0.65%)
May 14, 2014	37.27	37.55	36.90	36.98	809,083	-0.15(-0.40%)
May 13, 2014	37.04	37.68	36.88	37.13	1,133,116	-0.13(-0.36%)
May 12, 2014	37.53	37.69	37.11	37.26	700,082	-0.04(-0.11%)
May 09, 2014	36.47	37.47	36.26	37.30	1,408,359	+0.88(+2.43%)
May 08, 2014	37.34	37.53	36.37	36.42	463,807	-0.99(-2.65%)
May 07, 2014	38.09	38.09	37.11	37.41	617,533	-0.45(-1.19%)
May 06, 2014	37.51	38.03	37.32	37.86	400,449	+0.28(+0.73%)
May 05, 2014	37.07	37.67	36.69	37.59	505,065	+0.55(+1.49%)
May 02, 2014	36.76	37.51	36.69	37.03	404,230	+0.28(+0.77%)
May 01, 2014	36.76	37.62	36.47	36.75	716,374	-0.09(-0.25%)
Apr 30, 2014	37.94	37.94	36.63	36.84	869,201	-0.42(-1.12%)
Apr 29, 2014	36.38	37.78	36.19	37.26	1,781,640	+1.16(+3.21%)
Apr 28, 2014	36.43	36.66	35.48	36.10	637,743	-0.28(-0.78%)
Apr 25, 2014	36.38	36.87	36.18	36.38	624,886	-0.22(-0.59%)
Apr 24, 2014	36.89	36.90	36.34	36.60	997,655	-0.02(-0.07%)
Apr 23, 2014	37.54	37.71	36.58	36.63	994,022	-0.73(-1.94%)
Apr 22, 2014	37.06	37.76	36.91	37.35	837,368	+0.33(+0.90%)
Apr 21, 2014	38.32	38.57	36.81	37.02	1,540,658	-1.72(-4.43%)
Apr 17, 2014	38.34	38.74	38.74	38.74	1,379,630	+0.58(+1.53%)
Apr 16, 2014	37.93	38.59	37.58	38.15	2,147,370	+0.58(+1.53%)
Apr 15, 2014	36.02	37.74	35.72	37.58	1,615,565	+1.93(+5.43%)
Apr 14, 2014	35.47	36.03	35.23	35.64	744,694	+0.36(+1.02%)
Apr 11, 2014	34.27	35.93	34.09	35.28	1,323,738	+0.88(+2.57%)
Apr 10, 2014	34.63	35.63	34.34	34.40	1,680,226	-0.02(-0.05%)
Apr 09, 2014	34.40	34.62	33.83	34.42	1,420,342	+0.16(+0.46%)
Apr 08, 2014	33.91	34.56	33.28	34.26	1,190,725	+0.58(+1.73%)
Apr 07, 2014	34.52	34.88	33.61	33.68	1,065,897	-0.83(-2.39%)
Apr 04, 2014	35.13	35.56	34.37	34.50	953,786	-0.57(-1.62%)
Apr 03, 2014	35.47	35.70	34.45	35.07	1,148,898	-0.26(-0.73%)
Apr 02, 2014	34.87	35.63	34.70	35.33	959,290	+0.71(+2.05%)
Apr 01, 2014	34.93	35.12	34.32	34.62	645,473	-0.13(-0.38%)
Mar 31, 2014	35.01	35.01	34.55	34.75	874,532	-0.08(-0.24%)
Mar 28, 2014	35.12	35.35	34.55	34.83	692,245	+0.20(+0.58%)
Mar 27, 2014	35.01	35.17	34.39	34.63	1,164,890	-0.41(-1.17%)
Mar 26, 2014	36.08	36.63	34.74	35.04	1,011,057	-0.71(-1.98%)
Mar 25, 2014	36.14	36.37	35.33	35.75	906,718	-0.08(-0.23%)
Mar 24, 2014	35.89	36.28	35.38	35.83	1,233,658	-0.04(-0.12%)
Mar 21, 2014	33.99	35.98	33.83	35.88	1,859,920	+1.83(+5.36%)
Mar 20, 2014	33.52	34.07	33.11	34.05	646,842	+0.44(+1.31%)
Mar 19, 2014	33.64	33.93	33.38	33.61	630,100	+0.09(+0.27%)
Mar 18, 2014	34.12	34.13	33.48	33.52	651,519	-0.28(-0.84%)
Mar 17, 2014	32.91	34.12	32.82	33.80	1,174,713	+1.16(+3.55%)
Mar 14, 2014	32.59	33.08	32.47	32.64	511,901	+0.19(+0.59%)
Mar 13, 2014	32.80	32.82	32.13	32.45	834,924	-0.03(-0.10%)
Mar 12, 2014	32.25	32.98	31.23	32.48	847,371	+0.17(+0.54%)
Mar 11, 2014	32.73	33.28	32.18	32.31	1,041,274	-0.50(-1.52%)
Mar 10, 2014	32.81	33.26	32.48	32.81	1,641,442	+0.10(+0.31%)
Mar 07, 2014	32.96	33.24	32.52	32.71	1,124,750	-0.28(-0.85%)
Mar 06, 2014	33.79	33.95	32.22	32.99	1,437,002	-0.45(-1.36%)
Mar 05, 2014	30.67	33.57	30.60	33.44	2,252,959	+2.50(+8.07%)
Mar 04, 2014	31.94	33.60	30.83	30.95	4,339,732	-0.51(-1.62%)