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	+0.66(+3.25%)
May 08, 2023	20.42	20.52	20.13	20.23	614,557	+0.01(+0.05%)
May 05, 2023	20.51	20.83	20.18	20.22	1,130,233	+0.22(+1.10%)
May 04, 2023	20.33	20.45	19.91	20.00	775,888	-0.42(-2.06%)
May 03, 2023	20.58	20.72	20.25	20.42	677,475	-0.22(-1.06%)
May 02, 2023	21.19	21.22	20.45	20.64	781,180	-0.46(-2.17%)
May 01, 2023	21.48	21.65	20.94	21.10	793,510	-0.56(-2.60%)
Apr 28, 2023	21.47	21.96	21.27	21.66	1,460,958	+0.04(+0.18%)
Apr 27, 2023	19.71	21.93	19.58	21.63	2,706,423	+2.04(+10.43%)
Apr 26, 2023	19.99	20.04	19.44	19.58	580,639	-0.44(-2.19%)
Apr 25, 2023	20.30	20.48	19.99	20.02	599,963	-0.52(-2.55%)
Apr 24, 2023	20.32	20.68	20.32	20.55	738,379	+0.23(+1.13%)
Apr 21, 2023	20.38	20.56	20.23	20.32	660,859	-0.07(-0.33%)
Apr 20, 2023	20.61	20.70	20.18	20.39	820,429	-0.32(-1.57%)
Apr 19, 2023	21.00	21.00	20.36	20.71	691,223	-0.52(-2.43%)
Apr 18, 2023	21.26	21.40	21.04	21.23	587,593	-0.09(-0.40%)
Apr 17, 2023	20.98	21.32	20.82	21.31	552,679	+0.39(+1.87%)
Apr 14, 2023	21.03	21.22	20.85	20.92	546,830	-0.13(-0.63%)
Apr 13, 2023	20.77	21.23	20.74	21.05	556,991	+0.29(+1.38%)
Apr 12, 2023	20.95	21.07	20.62	20.77	685,723	-0.15(-0.73%)
Apr 11, 2023	20.52	20.96	20.38	20.92	951,933	+0.54(+2.67%)
Apr 10, 2023	20.05	20.49	20.01	20.38	785,963	+0.38(+1.91%)
Apr 06, 2023	20.07	20.26	19.89	19.99	563,787	-0.11(-0.57%)
Apr 05, 2023	20.19	20.25	19.89	20.11	749,829	-0.01(-0.05%)
Apr 04, 2023	20.47	20.59	19.80	20.12	1,043,723	-0.35(-1.72%)
Apr 03, 2023	21.06	21.06	20.24	20.47	1,482,192	-0.14(-0.69%)
Mar 31, 2023	20.55	20.80	20.37	20.61	1,232,895	+0.14(+0.70%)
Mar 30, 2023	20.14	20.53	20.00	20.47	1,191,970	+0.55(+2.78%)
Mar 29, 2023	20.16	20.20	19.84	19.92	736,953	+0.03(+0.14%)
Mar 28, 2023	19.73	20.13	19.71	19.89	707,350	-0.07(-0.34%)
Mar 27, 2023	19.57	20.05	19.32	19.96	801,150	+0.49(+2.50%)
Mar 24, 2023	19.14	19.54	19.10	19.47	700,748	-0.07(-0.34%)
Mar 23, 2023	19.78	20.14	19.36	19.54	809,266	-0.23(-1.16%)
Mar 22, 2023	20.19	20.48	19.76	19.77	655,577	-0.49(-2.40%)
Mar 21, 2023	20.04	20.39	19.92	20.25	750,308	+0.70(+3.56%)
Mar 20, 2023	19.45	19.99	19.33	19.56	936,952	+0.21(+1.09%)
Mar 17, 2023	20.15	20.20	19.15	19.35	1,867,063	-0.88(-4.34%)
Mar 16, 2023	19.78	20.37	19.67	20.22	1,100,986	+0.14(+0.71%)
Mar 15, 2023	20.29	20.48	19.76	20.08	2,403,276	-1.02(-4.84%)
Mar 14, 2023	20.94	21.46	20.82	21.10	1,065,591	+0.35(+1.70%)
Mar 13, 2023	20.66	21.28	20.37	20.75	1,710,493	-0.45(-2.12%)
Mar 10, 2023	21.19	21.42	20.92	21.20	1,320,065	-0.13(-0.63%)
Mar 09, 2023	21.76	21.80	21.25	21.33	1,406,048	-0.30(-1.37%)
Mar 08, 2023	21.71	21.74	21.27	21.63	1,013,378	+0.10(+0.44%)
Mar 07, 2023	21.69	21.81	21.01	21.53	1,296,385	-0.38(-1.74%)
Mar 06, 2023	21.78	22.04	21.69	21.91	804,754	-0.03(-0.13%)
Mar 03, 2023	21.44	22.08	21.34	21.94	1,159,066	+0.43(+2.00%)
Mar 02, 2023	21.79	21.91	21.34	21.51	1,149,503	-0.18(-0.84%)
Mar 01, 2023	21.79	22.24	21.51	21.69	1,856,116	-0.10(-0.44%)
Feb 28, 2023	22.00	22.03	21.51	21.79	3,134,331	+0.20(+0.93%)
Feb 27, 2023	22.06	22.56	21.38	21.59	3,007,760	-0.37(-1.69%)
Feb 24, 2023	21.81	22.16	21.57	21.96	1,300,325	-0.03(-0.13%)
Feb 23, 2023	21.57	22.06	21.57	21.99	1,468,829	+0.59(+2.77%)
Feb 22, 2023	21.01	21.59	20.62	21.40	947,728	+0.33(+1.59%)
Feb 21, 2023	21.19	21.70	21.05	21.06	907,291	-0.19(-0.90%)
Feb 17, 2023	21.81	21.87	21.17	21.25	1,080,912	-0.77(-3.51%)
Feb 16, 2023	22.25	22.34	21.88	22.03	1,458,315	-0.40(-1.79%)
Feb 15, 2023	22.34	22.51	22.10	22.43	408,488	-0.10(-0.42%)
Feb 14, 2023	22.82	22.98	22.42	22.52	892,675	-0.20(-0.88%)
Feb 13, 2023	22.76	22.99	22.65	22.72	584,425	-0.05(-0.21%)
Feb 10, 2023	22.42	22.81	22.30	22.77	853,653	+0.52(+2.36%)
Feb 09, 2023	22.47	22.73	22.14	22.25	1,211,868	-0.12(-0.55%)
Feb 08, 2023	22.65	22.75	22.19	22.37	1,132,408	-0.31(-1.35%)
Feb 07, 2023	22.11	22.71	21.99	22.68	1,068,787	+0.86(+3.94%)
Feb 06, 2023	21.89	22.19	21.58	21.82	1,908,628	-0.18(-0.82%)
Feb 03, 2023	22.04	22.74	21.98	22.00	614,466	-0.11(-0.52%)
Feb 02, 2023	22.83	22.84	21.87	22.11	1,067,981	-0.58(-2.57%)
Feb 01, 2023	22.43	23.04	22.38	22.70	1,073,298	+0.32(+1.45%)
Jan 31, 2023	22.08	22.62	21.96	22.37	542,611	+0.34(+1.56%)
Jan 30, 2023	22.15	22.52	21.99	22.03	561,138	-0.29(-1.28%)
Jan 27, 2023	22.18	22.50	22.08	22.31	590,467	+0.10(+0.43%)
Jan 26, 2023	22.53	22.73	21.82	22.22	960,389	-0.15(-0.68%)
Jan 25, 2023	22.30	22.38	21.74	22.37	661,135	-0.03(-0.13%)
Jan 24, 2023	22.48	22.67	22.16	22.40	778,743	-0.32(-1.39%)
Jan 23, 2023	22.43	22.71	22.13	22.71	1,071,572	+0.32(+1.45%)
Jan 20, 2023	22.13	22.44	21.75	22.39	849,366	+0.52(+2.40%)
Jan 19, 2023	21.22	21.97	21.01	21.87	721,379	+0.46(+2.14%)
Jan 18, 2023	21.64	22.05	21.37	21.41	830,451	-0.10(-0.47%)
Jan 17, 2023	21.90	22.14	21.34	21.51	1,005,309	-0.27(-1.25%)
Jan 13, 2023	21.45	21.91	21.21	21.78	1,119,317	+0.33(+1.56%)
Jan 12, 2023	20.98	21.61	20.88	21.45	694,422	+0.73(+3.55%)
Jan 11, 2023	20.71	20.79	20.24	20.71	1,707,306	+0.07(+0.32%)
Jan 10, 2023	20.76	20.91	20.59	20.64	635,619	-0.02(-0.09%)
Jan 09, 2023	21.04	21.25	20.62	20.66	641,995	-0.05(-0.23%)
Jan 06, 2023	20.80	20.99	20.50	20.71	1,019,115	+0.15(+0.74%)
Jan 05, 2023	20.84	20.88	20.28	20.56	1,704,822	-0.16(-0.78%)
Jan 04, 2023	20.82	21.15	20.29	20.72	1,522,178	-0.37(-1.76%)
Jan 03, 2023	21.51	21.95	20.97	21.09	1,231,290	-0.66(-3.03%)
Dec 30, 2022	21.25	21.84	21.04	21.75	868,292	+0.27(+1.24%)
Dec 29, 2022	20.84	21.63	20.72	21.48	957,017	+0.63(+3.02%)
Dec 28, 2022	21.46	21.50	20.69	20.85	1,263,649	-0.79(-3.66%)
Dec 27, 2022	22.26	22.27	21.58	21.65	623,623	-0.62(-2.79%)
Dec 23, 2022	21.61	22.29	21.12	22.27	1,012,611	+0.86(+4.01%)
Dec 22, 2022	21.98	21.98	21.08	21.41	913,646	-0.61(-2.77%)
Dec 21, 2022	22.41	22.42	21.75	22.02	890,476	+0.09(+0.39%)
Dec 20, 2022	21.96	22.38	21.88	21.93	830,664	-0.01(-0.04%)
Dec 19, 2022	21.82	22.04	21.38	21.94	1,189,500	+0.24(+1.10%)
Dec 16, 2022	21.75	22.02	21.33	21.70	2,431,631	-0.58(-2.61%)
Dec 15, 2022	22.30	22.50	22.04	22.29	1,260,559	-0.12(-0.55%)
Dec 14, 2022	23.39	23.48	22.31	22.41	1,315,458	-0.79(-3.41%)
Dec 13, 2022	23.74	23.89	22.90	23.20	1,280,886	-0.07(-0.29%)
Dec 12, 2022	23.34	23.44	22.89	23.27	1,369,101	+0.41(+1.80%)
Dec 09, 2022	23.17	23.44	22.77	22.86	1,112,985	-0.49(-2.09%)
Dec 08, 2022	23.75	23.83	23.05	23.34	1,483,750	+0.31(+1.33%)
Dec 07, 2022	23.14	23.37	22.72	23.04	1,007,526	-0.06(-0.25%)
Dec 06, 2022	23.59	23.86	22.84	23.10	971,685	-0.54(-2.30%)
Dec 05, 2022	24.42	24.63	23.41	23.64	1,051,891	-0.18(-0.76%)
Dec 02, 2022	23.61	23.83	23.24	23.82	1,071,824	-0.10(-0.40%)
Dec 01, 2022	24.01	24.37	23.65	23.92	1,245,774	-0.01(-0.04%)
Nov 30, 2022	23.90	24.11	23.47	23.93	778,220	+0.24(+1.01%)
Nov 29, 2022	23.61	24.01	23.55	23.69	971,924	+0.49(+2.10%)
Nov 28, 2022	23.80	23.82	23.09	23.20	1,161,644	-1.07(-4.40%)
Nov 25, 2022	24.27	24.49	23.92	24.27	412,166	+0.29(+1.19%)
Nov 23, 2022	24.16	24.40	23.69	23.98	1,591,494	-0.37(-1.53%)
Nov 22, 2022	23.87	24.59	23.74	24.36	1,103,804	+0.80(+3.40%)
Nov 21, 2022	22.49	23.62	22.28	23.55	1,735,810	+0.53(+2.32%)
Nov 18, 2022	23.33	23.33	22.84	23.02	1,163,266	-0.50(-2.11%)
Nov 17, 2022	23.19	23.66	22.83	23.52	1,232,088	+0.27(+1.15%)
Nov 16, 2022	24.84	24.98	23.25	23.25	1,626,385	-1.44(-5.84%)
Nov 15, 2022	25.28	25.43	24.03	24.69	2,126,889	-0.05(-0.19%)
Nov 14, 2022	24.42	25.10	23.96	24.74	2,095,723	+0.52(+2.13%)
Nov 11, 2022	24.15	24.91	23.87	24.22	1,903,418	+0.52(+2.17%)
Nov 10, 2022	24.55	24.57	23.54	23.71	1,672,264	-0.26(-1.08%)
Nov 09, 2022	25.77	25.81	23.88	23.96	1,853,361	-2.03(-7.82%)
Nov 08, 2022	26.07	27.06	25.99	26.00	1,324,933	-0.25(-0.95%)
Nov 07, 2022	26.43	26.68	25.97	26.25	1,113,693	-0.14(-0.54%)
Nov 04, 2022	26.89	27.13	26.09	26.39	1,144,375	+0.13(+0.51%)
Nov 03, 2022	26.02	27.00	25.96	26.26	942,452	-0.14(-0.54%)
Nov 02, 2022	26.07	27.17	25.93	26.40	1,527,092	+0.33(+1.28%)
Nov 01, 2022	27.00	27.04	25.86	26.06	2,583,348	-0.49(-1.83%)
Oct 31, 2022	25.71	26.61	25.69	26.55	977,619	+0.55(+2.13%)
Oct 28, 2022	25.85	26.15	25.21	26.00	1,329,572	+0.11(+0.44%)
Oct 27, 2022	26.49	26.55	25.80	25.88	870,784	-0.24(-0.91%)
Oct 26, 2022	25.78	26.72	25.70	26.12	1,596,946	+0.49(+1.90%)
Oct 25, 2022	24.21	25.72	24.17	25.64	1,894,387	+1.55(+6.42%)
Oct 24, 2022	24.42	24.42	23.72	24.09	1,632,041	-0.34(-1.41%)
Oct 21, 2022	24.37	24.53	23.94	24.43	819,063	+0.06(+0.24%)
Oct 20, 2022	25.00	25.12	24.28	24.38	923,383	-0.36(-1.47%)
Oct 19, 2022	24.07	24.80	23.85	24.74	1,538,729	+0.42(+1.73%)
Oct 18, 2022	24.15	24.81	24.00	24.32	1,042,367	+0.34(+1.43%)
Oct 17, 2022	23.50	24.14	23.39	23.97	929,757	+0.95(+4.15%)
Oct 14, 2022	23.70	24.09	22.99	23.02	1,040,728	-0.80(-3.37%)
Oct 13, 2022	23.31	24.20	23.03	23.82	1,246,061	+0.38(+1.63%)
Oct 12, 2022	24.02	24.08	22.95	23.44	1,677,505	-0.64(-2.66%)
Oct 11, 2022	23.31	24.36	22.98	24.08	1,046,817	+0.24(+1.00%)
Oct 10, 2022	24.08	24.71	23.38	23.84	1,331,960	-0.60(-2.46%)
Oct 07, 2022	24.80	25.01	24.22	24.44	785,860	-0.16(-0.66%)
Oct 06, 2022	24.50	25.46	24.46	24.60	636,320	-0.14(-0.58%)
Oct 05, 2022	24.63	24.88	23.78	24.75	1,012,468	-0.17(-0.69%)
Oct 04, 2022	24.89	25.53	24.67	24.92	1,362,951	+0.44(+1.79%)
Oct 03, 2022	24.47	24.92	24.06	24.48	1,442,669	+0.70(+2.93%)
Sep 30, 2022	23.23	24.20	23.06	23.78	1,218,370	+0.25(+1.05%)
Sep 29, 2022	24.31	24.45	23.04	23.54	1,709,987	-0.07(-0.28%)
Sep 28, 2022	22.57	23.78	22.14	23.60	1,655,691	+1.05(+4.66%)
Sep 27, 2022	22.27	22.84	22.00	22.55	1,399,102	+0.73(+3.32%)
Sep 26, 2022	22.09	22.62	21.77	21.83	1,681,317	-0.58(-2.60%)
Sep 23, 2022	23.01	23.17	21.90	22.41	2,238,419	-1.82(-7.52%)
Sep 22, 2022	24.98	25.45	24.12	24.23	1,021,791	-0.49(-1.97%)
Sep 21, 2022	25.31	25.50	24.61	24.72	868,864	-0.14(-0.58%)
Sep 20, 2022	25.01	25.07	24.62	24.86	614,274	-0.39(-1.55%)
Sep 19, 2022	24.16	25.37	23.99	25.25	815,664	+0.24(+0.95%)
Sep 16, 2022	25.81	25.81	24.58	25.01	1,683,800	-1.27(-4.83%)
Sep 15, 2022	26.25	26.34	25.63	26.28	1,272,379	-0.44(-1.64%)
Sep 14, 2022	26.34	27.17	26.05	26.72	1,758,644	+0.87(+3.36%)
Sep 13, 2022	25.78	26.46	25.71	25.85	1,242,309	-0.53(-2.03%)
Sep 12, 2022	27.45	27.45	25.93	26.39	1,386,686	-0.84(-3.08%)
Sep 09, 2022	26.91	27.55	26.82	27.23	1,348,584	+0.71(+2.66%)
Sep 08, 2022	25.77	26.67	25.55	26.52	1,257,963	+0.86(+3.35%)
Sep 07, 2022	25.81	26.34	25.10	25.66	1,684,677	-0.78(-2.96%)
Sep 06, 2022	26.36	26.87	26.05	26.45	1,812,885	+0.57(+2.21%)
Sep 02, 2022	25.62	25.98	24.89	25.87	1,190,306	+1.03(+4.15%)
Sep 01, 2022	25.50	25.64	24.69	24.84	1,536,588	-1.18(-4.55%)
Aug 31, 2022	25.39	26.23	25.22	26.03	980,179	+0.15(+0.59%)
Aug 30, 2022	27.14	27.24	25.27	25.87	2,504,943	-1.78(-6.42%)
Aug 29, 2022	27.73	27.96	26.85	27.65	1,573,022	-0.36(-1.29%)
Aug 26, 2022	28.52	28.53	27.40	28.01	1,230,347	-0.56(-1.97%)
Aug 25, 2022	28.62	29.26	28.10	28.57	1,510,002	+0.25(+0.88%)
Aug 24, 2022	27.44	28.45	27.30	28.33	2,221,480	+1.29(+4.77%)
Aug 23, 2022	27.34	27.67	26.69	27.04	1,345,966	+0.32(+1.18%)
Aug 22, 2022	26.56	27.19	26.20	26.72	1,009,784	-0.06(-0.21%)
Aug 19, 2022	26.80	27.10	26.28	26.78	1,142,691	-0.63(-2.30%)
Aug 18, 2022	27.79	27.94	26.91	27.41	1,564,139	+0.13(+0.49%)
Aug 17, 2022	27.27	27.96	27.15	27.28	1,851,043	+0.14(+0.53%)
Aug 16, 2022	26.45	27.92	26.38	27.13	3,645,378	+0.95(+3.65%)
Aug 15, 2022	24.98	26.41	24.81	26.18	2,035,324	+0.23(+0.88%)
Aug 12, 2022	24.64	25.97	24.43	25.95	1,756,583	+1.29(+5.22%)
Aug 11, 2022	23.67	25.14	23.33	24.66	1,876,744	+1.47(+6.34%)
Aug 10, 2022	23.02	23.52	22.58	23.19	1,033,927	+0.17(+0.75%)
Aug 09, 2022	22.56	23.14	22.49	23.02	1,232,276	+0.74(+3.34%)
Aug 08, 2022	21.76	22.43	21.50	22.28	1,146,385	+0.53(+2.46%)
Aug 05, 2022	20.68	22.05	20.61	21.74	863,403	+0.92(+4.40%)
Aug 04, 2022	21.57	21.57	20.78	20.82	695,327	-0.67(-3.11%)
Aug 03, 2022	21.74	21.80	21.24	21.49	615,880	+0.03(+0.13%)
Aug 02, 2022	21.37	21.61	21.23	21.46	502,453	+0.13(+0.63%)