Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.21	23.46	23.10	23.29	840,104	+0.24(+1.05%)
Jul 28, 2023	22.78	23.10	22.73	23.05	466,097	+0.24(+1.06%)
Jul 27, 2023	23.12	23.16	22.67	22.81	464,604	-0.21(-0.92%)
Jul 26, 2023	22.64	23.12	22.59	23.02	621,481	+0.10(+0.42%)
Jul 25, 2023	22.88	23.16	22.78	22.93	670,356	-0.13(-0.54%)
Jul 24, 2023	23.03	23.39	23.02	23.05	765,422	-0.07(-0.29%)
Jul 21, 2023	23.35	23.35	22.90	23.12	750,107	-0.10(-0.44%)
Jul 20, 2023	23.22	23.36	23.07	23.22	677,893	+0.06(+0.27%)
Jul 19, 2023	23.04	23.49	22.77	23.16	1,451,292	+0.32(+1.40%)
Jul 18, 2023	22.69	23.10	22.51	22.84	655,846	+0.13(+0.55%)
Jul 17, 2023	22.58	22.88	22.44	22.72	739,739	+0.07(+0.30%)
Jul 14, 2023	22.76	22.77	22.31	22.65	1,058,224	-0.15(-0.68%)
Jul 13, 2023	22.70	23.00	22.51	22.80	1,240,550	+0.10(+0.43%)
Jul 12, 2023	22.36	22.86	21.98	22.71	2,061,795	+0.59(+2.66%)
Jul 11, 2023	21.86	22.19	21.66	22.12	829,380	+0.42(+1.91%)
Jul 10, 2023	21.60	21.73	21.21	21.70	806,496	+0.16(+0.76%)
Jul 07, 2023	20.58	21.63	20.58	21.54	853,334	+1.01(+4.94%)
Jul 06, 2023	20.86	20.92	20.15	20.52	1,118,766	-0.45(-2.16%)
Jul 05, 2023	19.41	21.22	19.03	20.98	3,322,818	+1.60(+8.28%)
Jul 03, 2023	19.46	19.68	19.32	19.37	588,939	-0.11(-0.55%)
Jun 30, 2023	19.40	19.58	19.23	19.48	892,446	+0.21(+1.10%)
Jun 29, 2023	19.20	19.47	19.07	19.27	1,249,220	+0.21(+1.11%)
Jun 28, 2023	19.32	19.33	18.95	19.05	1,109,269	-0.24(-1.25%)
Jun 27, 2023	19.44	19.51	19.19	19.30	1,516,764	-0.15(-0.79%)
Jun 26, 2023	19.59	19.83	19.45	19.45	621,885	-0.14(-0.69%)
Jun 23, 2023	19.81	19.96	19.52	19.59	1,046,254	-0.44(-2.22%)
Jun 22, 2023	20.26	20.27	19.89	20.03	635,575	-0.46(-2.26%)
Jun 21, 2023	20.46	20.69	20.44	20.49	1,262,352	-0.05(-0.24%)
Jun 20, 2023	20.81	20.81	20.33	20.54	1,048,119	-0.32(-1.53%)
Jun 16, 2023	21.03	21.03	20.65	20.86	1,259,814	-0.03(-0.14%)
Jun 15, 2023	20.91	21.08	20.75	20.89	1,085,196	-0.03(-0.14%)
Jun 14, 2023	21.05	21.28	20.65	20.92	852,895	-0.07(-0.32%)
Jun 13, 2023	21.14	21.36	20.85	20.99	998,117	+0.05(+0.23%)
Jun 12, 2023	21.32	21.47	20.90	20.94	895,582	-0.53(-2.47%)
Jun 09, 2023	21.26	21.73	21.26	21.47	954,309	+0.23(+1.09%)
Jun 08, 2023	21.25	21.50	21.12	21.24	1,026,650	-0.11(-0.54%)
Jun 07, 2023	21.08	21.55	21.04	21.35	1,560,581	+0.34(+1.64%)
Jun 06, 2023	20.68	21.06	20.64	21.01	1,516,141	+0.12(+0.59%)
Jun 05, 2023	20.79	21.01	20.51	20.88	1,024,355	+0.12(+0.60%)
Jun 02, 2023	20.64	21.09	20.53	20.76	1,389,484	+0.57(+2.84%)
Jun 01, 2023	19.82	20.45	19.82	20.19	1,769,456	+0.54(+2.77%)
May 31, 2023	20.10	20.10	18.91	19.64	2,629,907	-0.82(-4.01%)
May 30, 2023	21.01	21.94	20.38	20.46	2,111,579	-0.91(-4.24%)
May 26, 2023	20.89	21.42	20.82	21.37	1,542,496	+0.58(+2.80%)
May 25, 2023	21.01	21.16	20.57	20.79	1,045,852	-0.06(-0.27%)
May 24, 2023	21.01	21.25	20.74	20.85	734,819	-0.21(-1.00%)
May 23, 2023	20.67	21.26	20.59	21.06	1,122,297	+0.40(+1.94%)
May 22, 2023	20.86	20.97	20.64	20.66	869,445	-0.10(-0.46%)
May 19, 2023	21.15	21.33	20.70	20.75	1,143,479	-0.11(-0.50%)
May 18, 2023	20.77	20.94	20.17	20.86	1,197,865	-0.02(-0.09%)
May 17, 2023	20.84	20.94	20.31	20.87	856,698	+0.28(+1.34%)
May 16, 2023	20.87	21.06	20.57	20.60	575,340	-0.41(-1.95%)
May 15, 2023	20.94	21.14	20.67	21.01	485,286	+0.11(+0.55%)
May 12, 2023	20.80	20.89	20.53	20.89	872,808	+0.20(+0.97%)
May 11, 2023	20.45	20.72	20.29	20.69	657,831	-0.07(-0.32%)
May 10, 2023	21.05	21.06	20.45	20.76	584,080	+0.01(+0.05%)
May 09, 2023	20.24	20.87	20.23	20.75	870,353	+0.51(+2.50%)
May 08, 2023	20.44	20.53	20.14	20.24	614,214	+0.01(+0.05%)
May 05, 2023	20.52	20.85	20.19	20.23	1,129,603	+0.22(+1.10%)
May 04, 2023	20.34	20.46	19.92	20.02	775,455	-0.42(-2.06%)
May 03, 2023	20.59	20.73	20.26	20.44	677,097	-0.22(-1.06%)
May 02, 2023	21.20	21.23	20.46	20.66	780,745	-0.46(-2.17%)