Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	12.77	12.83	12.61	12.65	723,376	-0.08(-0.60%)
Jun 29, 2021	12.69	12.86	12.53	12.72	711,897	+0.08(+0.60%)
Jun 28, 2021	12.99	13.10	12.56	12.65	952,966	-0.42(-3.21%)
Jun 25, 2021	13.14	13.38	12.97	13.07	2,237,433	-0.05(-0.36%)
Jun 24, 2021	13.06	13.17	12.93	13.11	842,233	+0.12(+0.95%)
Jun 23, 2021	12.65	13.08	12.60	12.99	900,874	+0.40(+3.18%)
Jun 22, 2021	12.61	12.68	12.41	12.59	842,697	+0.03(+0.23%)
Jun 21, 2021	12.59	12.73	12.39	12.56	817,621	+0.21(+1.70%)
Jun 18, 2021	12.28	12.50	12.15	12.35	1,490,412	-0.27(-2.12%)
Jun 17, 2021	13.01	13.03	12.19	12.62	1,307,484	-0.32(-2.51%)
Jun 16, 2021	12.87	13.04	12.65	12.94	1,281,605	+0.05(+0.37%)
Jun 15, 2021	12.87	12.92	12.47	12.89	935,831	+0.09(+0.67%)
Jun 14, 2021	12.73	12.92	12.73	12.81	771,894	+0.11(+0.83%)
Jun 11, 2021	12.82	13.25	12.67	12.70	2,061,263	+0.30(+2.38%)
Jun 10, 2021	11.93	12.46	11.83	12.41	1,324,670	+0.58(+4.92%)
Jun 09, 2021	12.38	12.48	11.82	11.82	1,331,044	-0.53(-4.32%)
Jun 08, 2021	12.14	12.46	11.98	12.36	1,106,796	+0.27(+2.21%)
Jun 07, 2021	11.89	12.15	11.81	12.09	616,178	+0.26(+2.18%)
Jun 04, 2021	12.50	12.55	11.83	11.83	1,325,496	-0.47(-3.80%)
Jun 03, 2021	12.34	12.48	12.13	12.30	796,593	-0.15(-1.23%)
Jun 02, 2021	12.68	12.70	12.32	12.45	1,725,506	-0.15(-1.21%)
Jun 01, 2021	12.33	12.69	12.31	12.61	1,740,222	+0.49(+4.02%)
May 28, 2021	12.03	12.22	11.89	12.12	1,447,621	+0.13(+1.11%)
May 27, 2021	11.46	12.04	11.46	11.99	1,432,571	+0.54(+4.75%)
May 26, 2021	11.07	11.48	10.99	11.44	1,436,529	+0.37(+3.36%)
May 25, 2021	11.34	11.52	11.02	11.07	1,329,222	-0.16(-1.44%)
May 24, 2021	11.23	11.47	10.87	11.23	2,610,352	-0.09(-0.76%)
May 21, 2021	11.26	11.52	11.08	11.32	6,291,343	+0.31(+2.86%)
May 20, 2021	11.68	11.74	10.82	11.00	4,961,312	-0.16(-1.45%)
May 19, 2021	11.00	11.24	10.82	11.17	1,858,067	-0.04(-0.34%)
May 18, 2021	11.49	11.73	11.20	11.20	2,157,556	-0.17(-1.51%)
May 17, 2021	10.99	11.40	10.66	11.38	1,547,937	+0.29(+2.58%)
May 14, 2021	10.65	11.13	10.58	11.09	1,850,215	+0.57(+5.40%)
May 13, 2021	10.48	10.94	10.27	10.52	2,718,352	+0.05(+0.50%)
May 12, 2021	10.41	10.68	10.25	10.47	1,791,321	-0.01(-0.09%)
May 11, 2021	10.15	10.76	10.03	10.48	2,069,971	+0.11(+1.01%)
May 10, 2021	11.01	11.12	10.35	10.37	1,290,844	-0.55(-5.07%)
May 07, 2021	10.62	10.97	10.56	10.93	1,510,239	+0.23(+2.14%)
May 06, 2021	11.02	11.02	10.57	10.70	1,007,466	-0.32(-2.94%)
May 05, 2021	10.98	11.10	10.85	11.02	1,264,532	+0.07(+0.61%)
May 04, 2021	11.40	11.47	10.91	10.96	1,090,650	-0.39(-3.45%)
May 03, 2021	11.12	11.46	11.06	11.35	1,561,107	+0.39(+3.57%)
Apr 30, 2021	10.98	11.24	10.83	10.96	1,330,891	-0.18(-1.63%)
Apr 29, 2021	11.26	11.45	11.11	11.14	1,267,906	+0.02(+0.17%)
Apr 28, 2021	11.19	11.30	11.04	11.12	1,013,009	-0.06(-0.51%)
Apr 27, 2021	11.18	11.28	11.08	11.18	987,922	-0.02(-0.17%)
Apr 26, 2021	11.17	11.31	11.09	11.20	1,076,974	+0.17(+1.56%)
Apr 23, 2021	10.86	11.18	10.81	11.02	1,890,826	+0.17(+1.58%)
Apr 22, 2021	10.44	10.97	10.39	10.85	1,897,759	+0.33(+3.18%)
Apr 21, 2021	9.840	10.56	9.754	10.52	2,116,863	+0.61(+6.17%)
Apr 20, 2021	10.08	10.10	9.644	9.907	1,359,723	-0.30(-2.90%)
Apr 19, 2021	9.993	10.23	9.926	10.20	2,458,892	+0.19(+1.91%)
Apr 16, 2021	10.14	10.30	9.926	10.01	1,777,980	+0.33(+3.45%)
Apr 15, 2021	9.926	9.983	9.592	9.678	1,353,575	-0.25(-2.55%)
Apr 14, 2021	9.496	10.16	9.496	9.931	2,769,249	+0.68(+7.38%)
Apr 13, 2021	9.095	9.429	8.838	9.248	3,176,386	-0.07(-0.72%)
Apr 12, 2021	10.02	10.16	9.277	9.315	1,895,355	-0.77(-7.66%)
Apr 09, 2021	10.28	10.36	9.997	10.09	596,397	-0.19(-1.86%)
Apr 08, 2021	10.24	10.32	9.897	10.28	1,412,908	+0.05(+0.47%)
Apr 07, 2021	10.21	10.36	10.14	10.23	1,268,091	+0.04(+0.37%)
Apr 06, 2021	10.27	10.49	10.15	10.19	1,004,990	-0.03(-0.28%)
Apr 05, 2021	10.32	10.33	10.06	10.22	787,417	-0.01(-0.09%)