Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	20.17	20.30	19.83	19.91	760,734	-0.05(-0.24%)
Mar 29, 2019	19.95	20.19	19.84	19.96	1,048,272	+0.20(+1.01%)
Mar 28, 2019	20.18	20.57	19.65	19.76	1,344,374	-0.56(-2.75%)
Mar 27, 2019	20.37	20.67	20.05	20.32	683,006	-0.16(-0.79%)
Mar 26, 2019	20.63	20.78	20.24	20.48	698,998	+0.23(+1.12%)
Mar 25, 2019	20.18	20.45	19.99	20.25	1,122,968	-0.06(-0.28%)
Mar 22, 2019	21.11	21.12	20.29	20.31	798,145	-0.96(-4.49%)
Mar 21, 2019	21.11	21.44	20.85	21.26	937,923	+0.13(+0.63%)
Mar 20, 2019	20.70	21.28	20.54	21.13	1,224,375	+0.40(+1.92%)
Mar 19, 2019	21.17	21.23	20.67	20.73	755,707	-0.23(-1.08%)
Mar 18, 2019	20.64	21.13	20.64	20.96	1,139,457	+0.32(+1.56%)
Mar 15, 2019	20.38	20.77	20.11	20.64	2,202,535	+0.22(+1.07%)
Mar 14, 2019	20.58	20.69	20.38	20.42	852,301	-0.14(-0.69%)
Mar 13, 2019	20.59	20.67	20.41	20.56	880,227	+0.04(+0.18%)
Mar 12, 2019	19.90	20.54	19.88	20.53	1,124,589	+0.74(+3.75%)
Mar 11, 2019	19.51	19.81	19.42	19.78	821,364	+0.42(+2.18%)
Mar 08, 2019	19.35	19.57	18.89	19.36	1,370,263	-0.24(-1.25%)
Mar 07, 2019	19.60	19.77	19.37	19.60	1,225,140	+0.05(+0.24%)
Mar 06, 2019	20.26	20.27	19.47	19.56	1,553,874	-0.71(-3.52%)
Mar 05, 2019	20.35	20.42	19.87	20.27	1,080,912	+0.02(+0.09%)
Mar 04, 2019	19.82	20.81	19.82	20.25	1,326,859	+0.59(+3.01%)