Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.57	22.27	21.38	21.72	1,051,946	-0.40(-1.81%)
Jun 29, 2022	22.41	22.80	21.81	22.13	1,018,352	-0.11(-0.47%)
Jun 28, 2022	22.69	23.36	21.94	22.23	1,722,333	-0.31(-1.36%)
Jun 27, 2022	21.88	22.86	21.72	22.54	1,762,862	+0.97(+4.52%)
Jun 24, 2022	20.95	21.73	20.87	21.56	2,286,717	+0.73(+3.48%)
Jun 23, 2022	21.37	21.55	20.53	20.84	1,398,610	-0.24(-1.13%)
Jun 22, 2022	21.09	21.72	20.94	21.08	1,056,387	-1.32(-5.88%)
Jun 21, 2022	21.33	22.75	21.23	22.39	1,579,166	+1.67(+8.06%)
Jun 17, 2022	21.60	21.75	20.56	20.72	2,024,863	-0.56(-2.65%)
Jun 16, 2022	21.80	22.37	21.08	21.29	1,428,811	-1.38(-6.11%)
Jun 15, 2022	22.35	22.97	22.09	22.67	1,606,686	+0.74(+3.35%)
Jun 14, 2022	21.82	22.42	21.53	21.93	1,421,097	+0.59(+2.77%)
Jun 13, 2022	21.39	22.14	20.68	21.34	1,991,859	-1.38(-6.09%)
Jun 10, 2022	22.66	23.14	22.12	22.73	1,122,228	-0.13(-0.58%)
Jun 09, 2022	23.77	23.91	22.80	22.86	1,718,864	-1.16(-4.85%)
Jun 08, 2022	25.05	25.06	23.67	24.03	2,165,196	-1.20(-4.77%)
Jun 07, 2022	25.11	25.27	24.40	25.23	2,818,656	-0.10(-0.38%)
Jun 06, 2022	25.13	26.28	24.96	25.32	2,139,668	+0.47(+1.88%)
Jun 03, 2022	24.79	25.02	24.03	24.86	1,421,555	-0.11(-0.42%)
Jun 02, 2022	25.31	25.75	24.81	24.96	1,628,123	-0.50(-1.95%)
Jun 01, 2022	24.40	25.86	24.01	25.46	2,717,926	+1.27(+5.25%)
May 31, 2022	24.56	26.02	23.38	24.19	4,141,635	-0.11(-0.47%)
May 27, 2022	23.49	24.31	22.70	24.30	2,836,763	+1.10(+4.73%)
May 26, 2022	24.32	24.54	21.53	23.20	3,762,207	-0.43(-1.82%)
May 25, 2022	22.90	23.70	22.63	23.63	1,540,918	+0.94(+4.12%)
May 24, 2022	23.15	23.36	22.27	22.70	1,199,839	-0.86(-3.65%)
May 23, 2022	22.92	23.67	21.88	23.56	1,782,158	+0.97(+4.31%)
May 20, 2022	23.10	23.18	22.18	22.58	1,369,273	-0.28(-1.21%)
May 19, 2022	22.25	23.37	22.14	22.86	1,027,883	+0.35(+1.57%)
May 18, 2022	22.98	23.63	22.07	22.51	1,412,043	+0.13(+0.60%)
May 17, 2022	23.66	23.87	22.34	22.37	1,288,182	-0.97(-4.17%)
May 16, 2022	22.66	23.77	22.64	23.35	2,133,623	+0.80(+3.56%)
May 13, 2022	21.70	23.46	21.50	22.55	1,442,122	+1.38(+6.50%)
May 12, 2022	21.01	21.33	19.90	21.17	1,453,525	-0.06(-0.27%)
May 11, 2022	21.69	22.44	21.17	21.23	1,227,122	-0.25(-1.16%)
May 10, 2022	20.88	21.99	20.80	21.48	1,483,855	+1.09(+5.34%)
May 09, 2022	22.07	22.07	20.12	20.39	3,579,650	-2.46(-10.78%)
May 06, 2022	23.40	23.50	22.53	22.85	1,414,701	-0.50(-2.13%)
May 05, 2022	23.68	23.87	22.27	23.35	1,337,367	-0.19(-0.81%)
May 04, 2022	23.26	23.87	22.57	23.54	1,658,085	+0.86(+3.79%)
May 03, 2022	21.33	22.94	21.33	22.68	1,403,499	+1.19(+5.56%)
May 02, 2022	21.08	21.58	20.58	21.49	1,027,927	+0.17(+0.81%)
Apr 29, 2022	22.10	22.35	21.28	21.31	992,328	-0.73(-3.29%)
Apr 28, 2022	22.06	22.35	21.18	22.04	1,058,108	+0.02(+0.09%)
Apr 27, 2022	21.53	22.52	21.25	22.02	1,359,769	+0.65(+3.04%)
Apr 26, 2022	20.95	22.03	20.88	21.37	1,778,978	+0.56(+2.71%)
Apr 25, 2022	20.87	21.09	20.20	20.81	2,813,771	-1.00(-4.60%)
Apr 22, 2022	22.33	23.14	21.74	21.81	1,676,447	-0.65(-2.89%)
Apr 21, 2022	23.58	23.82	22.20	22.46	1,281,866	-0.98(-4.20%)
Apr 20, 2022	24.20	24.43	23.31	23.44	1,143,669	-0.58(-2.42%)
Apr 19, 2022	24.47	24.61	23.81	24.03	1,032,762	-0.56(-2.29%)
Apr 18, 2022	25.04	25.18	24.04	24.59	1,008,269	-0.23(-0.92%)
Apr 14, 2022	24.52	25.40	24.51	24.82	1,754,403	+0.28(+1.13%)
Apr 13, 2022	24.50	24.61	23.66	24.54	1,240,398	+0.64(+2.68%)
Apr 12, 2022	23.55	24.34	23.55	23.90	1,072,002	+0.63(+2.71%)
Apr 11, 2022	22.98	23.51	22.27	23.27	1,490,604	-0.22(-0.94%)
Apr 08, 2022	23.56	23.86	23.12	23.49	1,021,325	+0.04(+0.16%)
Apr 07, 2022	23.29	24.14	23.00	23.45	1,912,846	+0.48(+2.08%)
Apr 06, 2022	23.84	24.01	22.83	22.98	1,825,284	-0.64(-2.71%)
Apr 05, 2022	24.10	24.35	23.40	23.62	1,621,187	-0.04(-0.16%)
Apr 04, 2022	24.57	24.62	23.22	23.65	1,222,605	-0.27(-1.12%)