Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.33	27.74	26.95	27.39	1,270,546	+0.27(+0.99%)
Jun 28, 2018	27.30	27.42	26.64	27.12	958,098	-0.17(-0.61%)
Jun 27, 2018	26.74	27.79	26.74	27.28	2,152,458	+0.86(+3.27%)
Jun 26, 2018	26.01	26.47	25.57	26.42	1,056,512	+0.40(+1.54%)
Jun 25, 2018	26.34	26.59	25.81	26.02	1,124,035	-0.57(-2.13%)
Jun 22, 2018	26.48	27.12	26.04	26.59	2,112,858	+0.71(+2.73%)
Jun 21, 2018	25.95	26.11	25.70	25.88	1,123,358	-0.15(-0.57%)
Jun 20, 2018	26.09	26.20	25.44	26.03	1,701,181	+0.17(+0.65%)
Jun 19, 2018	25.63	25.95	25.22	25.86	1,127,815	-0.12(-0.47%)
Jun 18, 2018	25.95	26.27	25.68	25.98	1,468,003	-0.01(-0.04%)
Jun 15, 2018		26.20	25.43	25.99	1,812,921	+0.05(+0.18%)
Jun 14, 2018	25.17	26.14	25.11	25.94	2,051,285	+0.83(+3.29%)
Jun 13, 2018	25.28	25.54	24.89	25.12	930,523	-0.25(-0.99%)
Jun 12, 2018	25.28	25.85	25.25	25.37	932,611	+0.16(+0.63%)
Jun 11, 2018	25.02	25.34	24.58	25.21	982,447	+0.06(+0.26%)
Jun 08, 2018	25.23	25.39	24.90	25.15	1,015,038	-0.23(-0.91%)
Jun 07, 2018	25.37	25.74	25.15	25.38	1,145,482	+0.19(+0.77%)
Jun 06, 2018	25.57	25.80	25.06	25.18	1,588,861	-0.30(-1.17%)
Jun 05, 2018	25.13	25.75	24.63	25.48	2,170,812	+0.32(+1.29%)
Jun 04, 2018	24.13	25.21	24.02	25.15	3,636,308	+0.96(+3.99%)
Jun 01, 2018	24.16	25.50	24.12	24.19	6,146,006	+0.08(+0.35%)
May 31, 2018	27.45	27.87	23.24	24.11	17,720,514	-8.07(-25.09%)
May 30, 2018	31.41	32.46	31.29	32.18	2,047,136	+1.14(+3.68%)
May 29, 2018	30.53	31.31	30.53	31.04	1,176,287	+0.19(+0.63%)
May 25, 2018		30.84	30.84	30.84	0	-0.74(-2.35%)
May 24, 2018	31.75	32.03	31.38	31.59	586,289	-0.46(-1.45%)
May 23, 2018	31.79	32.16	31.49	32.05	589,728	-0.01(-0.03%)
May 22, 2018	32.35	32.98	31.97	32.06	1,138,789	-0.18(-0.55%)
May 21, 2018	32.03	32.42	31.77	32.23	852,874	+0.45(+1.40%)
May 18, 2018	31.64	31.84	31.33	31.79	798,259	+0.26(+0.82%)
May 17, 2018	31.15	31.65	30.99	31.53	916,416	+0.35(+1.13%)
May 16, 2018	31.40	31.54	30.92	31.18	675,270	-0.12(-0.39%)
May 15, 2018	30.89	31.32	30.52	31.30	748,115	+0.32(+1.05%)
May 14, 2018	31.15	31.46	30.82	30.97	642,663	+0.05(+0.15%)
May 11, 2018	30.84	31.18	30.68	30.93	719,755	+0.08(+0.27%)
May 10, 2018	31.59	31.84	30.71	30.84	717,225	-0.71(-2.26%)
May 09, 2018	32.16	32.46	31.36	31.56	1,403,792	-0.40(-1.25%)
May 08, 2018	31.20	32.02	30.89	31.96	1,286,042	+0.79(+2.53%)
May 07, 2018	31.27	32.07	31.13	31.17	1,107,149	-0.01(-0.03%)
May 04, 2018	30.55	31.51	30.32	31.18	1,185,251	+0.59(+1.94%)
May 03, 2018	30.81	31.01	30.16	30.58	778,015	-0.04(-0.12%)
May 02, 2018	30.23	30.99	29.79	30.62	1,040,840	+0.35(+1.16%)
May 01, 2018	29.70	30.36	29.56	30.27	736,702	+0.44(+1.46%)
Apr 30, 2018	29.30	30.43	29.23	29.83	1,197,697	+0.54(+1.84%)
Apr 27, 2018	29.94	30.42	29.27	29.29	954,583	-0.76(-2.53%)
Apr 26, 2018	29.87	30.81	29.69	30.05	1,305,665	+0.18(+0.59%)
Apr 25, 2018	29.24	29.97	28.77	29.88	923,910	+0.64(+2.19%)
Apr 24, 2018	29.33	29.97	28.80	29.24	1,268,795	-0.21(-0.72%)
Apr 23, 2018	30.24	30.28	29.30	29.45	1,259,878	-0.60(-2.01%)
Apr 20, 2018	29.44	30.79	29.38	30.05	4,643,857	+1.39(+4.86%)
Apr 19, 2018	27.64	29.27	27.10	28.66	3,323,970	+1.35(+4.96%)
Apr 18, 2018	26.91	27.47	26.80	27.31	1,453,213	+0.75(+2.83%)
Apr 17, 2018	26.97	26.97	26.56	26.56	462,117	-0.25(-0.93%)
Apr 16, 2018	26.97	27.08	26.60	26.81	679,762	+0.00(+0.00%)
Apr 13, 2018	26.81	27.08	26.44	26.81	723,014	+0.04(+0.14%)
Apr 12, 2018	27.13	27.19	26.71	26.77	658,242	-0.17(-0.62%)
Apr 11, 2018	26.77	27.23	26.59	26.94	719,297	+0.06(+0.21%)
Apr 10, 2018	26.34	27.12	26.25	26.88	747,302	+1.06(+4.10%)
Apr 09, 2018	26.28	26.30	25.81	25.82	723,094	-0.20(-0.78%)
Apr 06, 2018	26.38	26.89	25.74	26.03	1,097,631	-0.67(-2.50%)
Apr 05, 2018	25.72	26.73	25.72	26.70	919,484	+1.20(+4.69%)
Apr 04, 2018	25.25	25.76	25.19	25.50	982,854	-0.29(-1.12%)
Apr 03, 2018	25.25	25.83	24.61	25.79	807,717	+0.81(+3.23%)