Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.95	22.16	21.21	21.36	899,791	-0.46(-2.10%)
Jul 28, 2022	22.24	22.36	21.16	21.82	1,019,782	-0.32(-1.47%)
Jul 27, 2022	22.23	22.28	21.42	22.14	1,354,600	+0.54(+2.52%)
Jul 26, 2022	22.36	22.80	21.42	21.60	1,257,772	-0.51(-2.29%)
Jul 25, 2022	20.95	22.33	20.82	22.11	1,499,720	+1.49(+7.23%)
Jul 22, 2022	21.29	21.57	20.42	20.62	805,559	-0.70(-3.27%)
Jul 21, 2022	21.09	21.39	20.66	21.31	835,972	-0.33(-1.54%)
Jul 20, 2022	21.31	21.67	20.91	21.65	1,190,970	+0.22(+1.03%)
Jul 19, 2022	20.89	21.58	20.66	21.43	1,291,696	+0.64(+3.08%)
Jul 18, 2022	21.09	21.60	20.70	20.79	1,188,235	+0.30(+1.44%)
Jul 15, 2022	20.33	20.54	19.63	20.49	874,897	+0.66(+3.32%)
Jul 14, 2022	20.21	20.50	19.60	19.83	992,416	-1.16(-5.51%)
Jul 13, 2022	20.02	21.29	20.02	20.99	891,324	+0.78(+3.88%)
Jul 12, 2022	20.26	20.57	19.78	20.21	918,293	-0.47(-2.26%)
Jul 11, 2022	21.14	21.43	20.48	20.67	705,977	-0.83(-3.86%)
Jul 08, 2022	21.07	21.66	20.93	21.50	1,344,514	+0.76(+3.68%)
Jul 07, 2022	20.21	21.39	20.21	20.74	1,387,611	+1.02(+5.18%)
Jul 06, 2022	20.55	21.11	19.18	19.72	1,932,473	-1.30(-6.18%)
Jul 05, 2022	20.66	21.02	19.98	21.02	1,412,785	+0.02(+0.09%)
Jul 01, 2022	21.64	21.91	20.55	21.00	1,531,534	-0.73(-3.34%)
Jun 30, 2022	21.57	22.27	21.38	21.72	1,051,946	-0.40(-1.81%)
Jun 29, 2022	22.41	22.80	21.81	22.13	1,018,352	-0.11(-0.47%)
Jun 28, 2022	22.69	23.36	21.94	22.23	1,722,333	-0.31(-1.36%)
Jun 27, 2022	21.88	22.86	21.72	22.54	1,762,862	+0.97(+4.52%)
Jun 24, 2022	20.95	21.73	20.87	21.56	2,286,717	+0.73(+3.48%)
Jun 23, 2022	21.37	21.55	20.53	20.84	1,398,610	-0.24(-1.13%)
Jun 22, 2022	21.09	21.72	20.94	21.08	1,056,387	-1.32(-5.88%)
Jun 21, 2022	21.33	22.75	21.23	22.39	1,579,166	+1.67(+8.06%)
Jun 17, 2022	21.60	21.75	20.56	20.72	2,024,863	-0.56(-2.65%)
Jun 16, 2022	21.80	22.37	21.08	21.29	1,428,811	-1.38(-6.11%)
Jun 15, 2022	22.35	22.97	22.09	22.67	1,606,686	+0.74(+3.35%)
Jun 14, 2022	21.82	22.42	21.53	21.93	1,421,097	+0.59(+2.77%)
Jun 13, 2022	21.39	22.14	20.68	21.34	1,991,859	-1.38(-6.09%)
Jun 10, 2022	22.66	23.14	22.12	22.73	1,122,228	-0.13(-0.58%)
Jun 09, 2022	23.77	23.91	22.80	22.86	1,718,864	-1.16(-4.85%)
Jun 08, 2022	25.05	25.06	23.67	24.03	2,165,196	-1.20(-4.77%)
Jun 07, 2022	25.11	25.27	24.40	25.23	2,818,656	-0.10(-0.38%)
Jun 06, 2022	25.13	26.28	24.96	25.32	2,139,668	+0.47(+1.88%)
Jun 03, 2022	24.79	25.02	24.03	24.86	1,421,555	-0.11(-0.42%)
Jun 02, 2022	25.31	25.75	24.81	24.96	1,628,123	-0.50(-1.95%)
Jun 01, 2022	24.40	25.86	24.01	25.46	2,717,926	+1.27(+5.25%)
May 31, 2022	24.56	26.02	23.38	24.19	4,141,635	-0.11(-0.47%)
May 27, 2022	23.49	24.31	22.70	24.30	2,836,763	+1.10(+4.73%)
May 26, 2022	24.32	24.54	21.53	23.20	3,762,207	-0.43(-1.82%)
May 25, 2022	22.90	23.70	22.63	23.63	1,540,918	+0.94(+4.12%)
May 24, 2022	23.15	23.36	22.27	22.70	1,199,839	-0.86(-3.65%)
May 23, 2022	22.92	23.67	21.88	23.56	1,782,158	+0.97(+4.31%)
May 20, 2022	23.10	23.18	22.18	22.58	1,369,273	-0.28(-1.21%)
May 19, 2022	22.25	23.37	22.14	22.86	1,027,883	+0.35(+1.57%)
May 18, 2022	22.98	23.63	22.07	22.51	1,412,043	+0.13(+0.60%)
May 17, 2022	23.66	23.87	22.34	22.37	1,288,182	-0.97(-4.17%)
May 16, 2022	22.66	23.77	22.64	23.35	2,133,623	+0.80(+3.56%)
May 13, 2022	21.70	23.46	21.50	22.55	1,442,122	+1.38(+6.50%)
May 12, 2022	21.01	21.33	19.90	21.17	1,453,525	-0.06(-0.27%)
May 11, 2022	21.69	22.44	21.17	21.23	1,227,122	-0.25(-1.16%)
May 10, 2022	20.88	21.99	20.80	21.48	1,483,855	+1.09(+5.34%)
May 09, 2022	22.07	22.07	20.12	20.39	3,579,650	-2.46(-10.78%)
May 06, 2022	23.40	23.50	22.53	22.85	1,414,701	-0.50(-2.13%)
May 05, 2022	23.68	23.87	22.27	23.35	1,337,367	-0.19(-0.81%)
May 04, 2022	23.26	23.87	22.57	23.54	1,658,085	+0.86(+3.79%)
May 03, 2022	21.33	22.94	21.33	22.68	1,403,499	+1.19(+5.56%)