Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.83	17.68	16.76	17.64	2,661,783	+0.83(+4.94%)
Jun 27, 2019	16.18	16.83	16.14	16.81	992,696	+0.58(+3.59%)
Jun 26, 2019	16.24	16.48	15.99	16.22	1,036,830	+0.12(+0.77%)
Jun 25, 2019	15.75	16.28	15.70	16.10	1,731,208	+0.33(+2.12%)
Jun 24, 2019	16.00	16.30	15.77	15.77	772,345	-0.13(-0.84%)
Jun 21, 2019	15.81	16.01	15.68	15.90	747,696	+0.10(+0.60%)
Jun 20, 2019	16.44	16.44	15.76	15.80	1,329,940	-0.32(-2.01%)
Jun 19, 2019	16.35	16.47	16.11	16.13	389,822	-0.28(-1.69%)
Jun 18, 2019	16.09	16.50	15.98	16.41	681,042	+0.44(+2.75%)
Jun 17, 2019	15.61	16.01	15.43	15.97	864,977	+0.21(+1.33%)
Jun 14, 2019	16.17	16.20	15.72	15.76	666,493	-0.41(-2.54%)
Jun 13, 2019	16.10	16.21	15.89	16.17	1,703,223	+0.39(+2.48%)
Jun 12, 2019	16.64	16.84	15.67	15.78	1,620,011	-0.99(-5.92%)
Jun 11, 2019	16.52	16.90	16.42	16.77	968,180	+0.44(+2.67%)
Jun 10, 2019	16.72	16.90	16.22	16.33	1,163,107	-0.32(-1.93%)
Jun 07, 2019	17.02	17.04	16.62	16.66	675,776	-0.33(-1.95%)
Jun 06, 2019	16.98	17.25	16.80	16.99	783,382	+0.03(+0.17%)
Jun 05, 2019	17.56	17.84	16.94	16.96	903,762	-0.60(-3.40%)
Jun 04, 2019	17.84	18.02	17.44	17.55	706,989	-0.08(-0.43%)
Jun 03, 2019	17.29	17.73	17.20	17.63	653,866	+0.42(+2.42%)
May 31, 2019	17.13	17.37	17.03	17.21	468,975	-0.26(-1.46%)
May 30, 2019	17.57	17.72	17.35	17.47	997,788	-0.17(-0.97%)
May 29, 2019	17.13	17.67	16.69	17.64	1,434,887	+0.23(+1.30%)
May 28, 2019	18.33	18.63	17.36	17.41	2,162,555	-0.80(-4.42%)
May 24, 2019	18.42	18.71	18.13	18.22	1,698,793	+0.04(+0.21%)
May 23, 2019	18.47	18.69	17.89	18.18	2,376,949	-0.74(-3.90%)
May 22, 2019	19.37	19.64	18.81	18.92	1,354,393	-0.44(-2.30%)
May 21, 2019	17.82	19.82	17.72	19.36	1,974,502	+1.32(+7.29%)
May 20, 2019	17.88	18.17	17.71	18.05	692,574	+0.09(+0.53%)
May 17, 2019	18.36	18.47	17.91	17.95	988,990	-0.43(-2.32%)
May 16, 2019	17.96	18.51	17.96	18.38	1,147,354	+0.50(+2.81%)
May 15, 2019	17.74	18.03	17.69	17.88	829,817	-0.05(-0.26%)
May 14, 2019	17.89	18.09	17.72	17.92	810,502	+0.11(+0.64%)
May 13, 2019	17.92	18.06	17.60	17.81	946,688	-0.29(-1.62%)
May 10, 2019	17.68	18.20	17.53	18.10	775,003	+0.43(+2.41%)
May 09, 2019	18.02	18.10	17.38	17.68	1,027,622	-0.49(-2.71%)
May 08, 2019	18.16	18.42	18.11	18.17	557,230	+0.07(+0.37%)
May 07, 2019	18.09	18.28	17.88	18.10	669,227	-0.26(-1.44%)
May 06, 2019	18.83	19.01	18.33	18.37	691,748	-0.90(-4.67%)
May 03, 2019	18.69	19.30	18.65	19.27	742,878	+0.77(+4.14%)
May 02, 2019	18.25	18.62	18.11	18.50	1,282,014	+0.28(+1.56%)
May 01, 2019	18.44	19.01	18.12	18.22	1,062,845	-0.27(-1.48%)
Apr 30, 2019	18.44	18.66	18.23	18.49	737,396	+0.26(+1.40%)
Apr 29, 2019	18.15	18.29	17.62	18.24	2,457,465	+0.00(+0.00%)
Apr 26, 2019	18.93	19.14	18.18	18.24	1,092,655	-0.73(-3.84%)
Apr 25, 2019	19.23	19.28	18.95	18.96	1,210,817	-0.32(-1.67%)
Apr 24, 2019	19.71	19.99	19.21	19.29	628,049	-0.49(-2.49%)
Apr 23, 2019	19.43	20.00	19.43	19.78	807,545	+0.37(+1.90%)
Apr 22, 2019	19.74	19.96	19.38	19.41	889,325	-0.15(-0.77%)
Apr 18, 2019	19.59	19.93	19.51	19.56	686,343	-0.02(-0.10%)
Apr 17, 2019	19.65	19.71	19.22	19.58	792,291	+0.14(+0.73%)
Apr 16, 2019	19.87	20.04	19.39	19.44	821,105	-0.37(-1.86%)
Apr 15, 2019	19.93	20.16	19.81	19.81	555,832	-0.16(-0.81%)
Apr 12, 2019	20.61	20.79	19.87	19.97	1,507,948	-0.36(-1.77%)
Apr 11, 2019	19.87	20.35	19.74	20.33	1,522,805	+0.39(+1.95%)
Apr 10, 2019	19.11	20.00	19.05	19.94	1,351,525	+0.85(+4.46%)
Apr 09, 2019	19.42	19.59	19.04	19.09	865,395	-0.42(-2.13%)
Apr 08, 2019	19.71	19.86	19.49	19.50	583,960	+0.00(+0.00%)
Apr 05, 2019	19.50	19.89	19.42	19.50	1,174,340	+0.04(+0.19%)
Apr 04, 2019	19.42	19.50	19.03	19.47	1,082,818	+0.05(+0.24%)
Apr 03, 2019	20.10	20.18	19.39	19.42	893,868	-0.53(-2.66%)
Apr 02, 2019	19.99	20.03	19.52	19.95	1,210,316	+0.04(+0.19%)