Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	10.46	10.80	10.46	10.74	615,441	+0.08(+0.72%)
Aug 30, 2021	10.74	10.96	10.63	10.66	547,282	-0.16(-1.50%)
Aug 27, 2021	10.70	10.93	10.65	10.82	514,173	+0.25(+2.35%)
Aug 26, 2021	10.48	10.71	10.39	10.57	437,439	+0.07(+0.64%)
Aug 25, 2021	10.52	10.56	10.29	10.51	555,140	-0.03(-0.27%)
Aug 24, 2021	10.29	10.60	10.27	10.54	1,180,597	+0.26(+2.51%)
Aug 23, 2021	10.07	10.28	9.954	10.28	614,313	+0.45(+4.56%)
Aug 20, 2021	9.706	9.954	9.697	9.830	609,228	+0.09(+0.88%)
Aug 19, 2021	9.916	9.916	9.554	9.744	1,397,524	-0.18(-1.83%)
Aug 18, 2021	9.983	10.24	9.849	9.926	529,945	-0.04(-0.38%)
Aug 17, 2021	10.17	10.26	9.873	9.964	1,081,951	-0.22(-2.16%)
Aug 16, 2021	10.23	10.28	10.03	10.18	666,636	-0.17(-1.66%)
Aug 13, 2021	10.57	10.62	10.36	10.36	1,231,306	-0.20(-1.90%)
Aug 12, 2021	10.63	10.68	10.32	10.56	1,042,948	-0.10(-0.90%)
Aug 11, 2021	10.42	10.70	10.31	10.65	1,364,523	+0.30(+2.86%)
Aug 10, 2021	10.43	10.56	10.09	10.36	1,334,127	-0.13(-1.27%)
Aug 09, 2021	10.41	10.78	10.23	10.49	931,670	-0.30(-2.74%)
Aug 06, 2021	10.50	10.80	10.46	10.78	711,204	+0.32(+3.10%)
Aug 05, 2021	10.26	10.64	10.24	10.46	617,569	+0.25(+2.43%)
Aug 04, 2021	10.43	10.57	10.15	10.21	858,449	-0.40(-3.78%)
Aug 03, 2021	10.61	10.68	10.29	10.61	902,166	-0.07(-0.63%)
Aug 02, 2021	10.71	11.05	10.58	10.68	862,361	+0.03(+0.27%)
Jul 30, 2021	10.92	10.95	10.51	10.65	942,711	-0.30(-2.70%)
Jul 29, 2021	10.88	10.98	10.76	10.95	539,167	+0.13(+1.24%)
Jul 28, 2021	10.71	11.03	10.60	10.81	692,516	+0.09(+0.80%)
Jul 27, 2021	10.80	10.84	10.40	10.73	970,032	-0.20(-1.83%)
Jul 26, 2021	10.97	11.26	10.81	10.93	905,268	+0.02(+0.18%)
Jul 23, 2021	11.26	11.26	10.70	10.91	839,408	-0.27(-2.39%)
Jul 22, 2021	11.47	11.69	11.16	11.18	1,374,890	-0.56(-4.80%)
Jul 21, 2021	11.33	11.80	11.23	11.74	1,385,581	+0.54(+4.86%)
Jul 20, 2021	10.59	11.29	10.37	11.20	2,857,517	+0.75(+7.22%)
Jul 19, 2021	10.57	10.64	10.28	10.44	1,269,570	-0.50(-4.54%)
Jul 16, 2021	11.31	11.49	10.85	10.94	1,036,989	-0.31(-2.80%)
Jul 15, 2021	11.41	11.54	11.12	11.25	1,136,168	-0.12(-1.09%)
Jul 14, 2021	11.89	12.08	11.37	11.38	1,042,813	-0.44(-3.72%)
Jul 13, 2021	12.13	12.15	11.77	11.82	708,614	-0.38(-3.13%)
Jul 12, 2021	12.13	12.34	11.87	12.20	848,420	+0.00(+0.00%)
Jul 09, 2021	12.16	12.36	11.95	12.20	542,131	+0.14(+1.19%)
Jul 08, 2021	12.16	12.18	11.82	12.05	807,762	-0.32(-2.62%)
Jul 07, 2021	12.94	13.17	12.13	12.38	1,625,004	-0.61(-4.70%)
Jul 06, 2021	13.23	13.27	12.71	12.99	1,750,001	-0.17(-1.30%)
Jul 02, 2021	12.81	13.20	12.81	13.16	1,558,520	+0.35(+2.76%)
Jul 01, 2021	12.71	12.92	12.58	12.81	733,222	+0.16(+1.28%)
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%)