Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.22	24.32	23.81	24.18	1,366,989	+0.01(+0.04%)
Jul 30, 2018	24.40	24.55	24.01	24.17	1,459,594	-0.11(-0.46%)
Jul 27, 2018	24.63	24.75	24.22	24.28	1,107,378	-0.34(-1.40%)
Jul 26, 2018	25.41	25.41	24.28	24.62	1,367,510	-0.35(-1.41%)
Jul 25, 2018	24.73	25.01	24.48	24.98	1,136,933	+0.26(+1.05%)
Jul 24, 2018	24.82	25.15	24.71	24.72	1,106,596	-0.02(-0.08%)
Jul 23, 2018	25.33	25.64	24.69	24.74	1,181,693	-0.64(-2.53%)
Jul 20, 2018	26.05	26.05	25.37	25.38	940,469	-0.68(-2.60%)
Jul 19, 2018	25.94	26.42	25.88	26.06	753,842	+0.12(+0.47%)
Jul 18, 2018	25.24	25.99	25.01	25.94	790,536	+0.77(+3.07%)
Jul 17, 2018	24.94	25.27	24.66	25.16	836,736	+0.10(+0.41%)
Jul 16, 2018	25.90	25.97	24.95	25.06	1,590,823	-0.99(-3.78%)
Jul 13, 2018	26.56	26.70	25.91	26.05	806,550	-0.45(-1.68%)
Jul 12, 2018	26.06	26.52	25.66	26.49	1,489,505	-0.42(-1.55%)
Jul 11, 2018	27.87	27.87	26.73	26.91	1,171,449	-0.99(-3.56%)
Jul 10, 2018	27.87	28.19	27.66	27.91	1,183,909	+0.11(+0.40%)
Jul 09, 2018	27.98	28.27	27.61	27.79	698,605	-0.07(-0.23%)
Jul 06, 2018	27.24	27.94	27.24	27.86	641,829	+0.18(+0.64%)
Jul 05, 2018	27.85	28.04	27.60	27.68	872,002	+0.04(+0.13%)
Jul 03, 2018		27.65	27.65	27.65	0	+0.05(+0.17%)
Jul 02, 2018	27.12	27.63	26.79	27.60	830,130	+0.21(+0.78%)
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%)