Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.52	20.55	19.98	20.45	951,246	+0.12(+0.60%)
Dec 28, 2018	21.02	21.15	20.16	20.33	972,421	-0.55(-2.66%)
Dec 27, 2018	20.90	21.00	20.27	20.88	1,470,964	-0.51(-2.37%)
Dec 26, 2018	20.21	21.42	19.77	21.39	1,270,736	+1.26(+6.26%)
Dec 24, 2018	20.15	20.49	19.86	20.13	732,268	-0.28(-1.38%)
Dec 21, 2018	20.68	21.55	20.26	20.41	4,160,907	+0.34(+1.69%)
Dec 20, 2018	19.98	20.27	19.26	20.07	2,135,638	-0.23(-1.16%)
Dec 19, 2018	21.00	21.54	19.94	20.31	1,836,055	-0.55(-2.61%)
Dec 18, 2018	22.59	22.69	20.85	20.85	3,377,006	-1.54(-6.88%)
Dec 17, 2018	22.55	23.56	22.28	22.40	2,159,465	-0.02(-0.08%)
Dec 14, 2018	22.79	22.83	22.34	22.41	947,841	-0.70(-3.05%)
Dec 13, 2018	23.62	23.73	22.71	23.12	1,356,221	-0.41(-1.76%)
Dec 12, 2018	24.07	24.13	23.51	23.53	817,234	-0.09(-0.40%)
Dec 11, 2018	24.10	24.14	23.43	23.63	1,033,320	+0.02(+0.08%)
Dec 10, 2018	22.97	23.74	22.65	23.61	1,271,040	+0.36(+1.53%)
Dec 07, 2018	24.09	24.37	22.95	23.25	1,617,815	-0.27(-1.15%)
Dec 06, 2018	23.94	24.03	22.72	23.52	2,348,670	-1.16(-4.69%)
Dec 04, 2018	25.72	25.87	24.60	24.68	1,404,697	-1.05(-4.07%)
Dec 03, 2018	25.59	26.23	25.36	25.73	1,962,015	+0.84(+3.38%)
Nov 30, 2018	25.05	25.30	24.70	24.89	1,385,108	-0.33(-1.30%)
Nov 29, 2018	24.86	25.39	24.80	25.21	1,188,774	+0.33(+1.31%)
Nov 28, 2018	23.72	25.06	23.72	24.89	1,987,917	+1.30(+5.51%)
Nov 27, 2018	23.01	23.69	22.88	23.59	1,269,256	+0.59(+2.56%)
Nov 26, 2018	22.52	23.06	22.30	23.00	1,218,274	+0.76(+3.40%)
Nov 23, 2018	22.33	22.65	22.09	22.24	965,508	-1.06(-4.53%)
Nov 21, 2018		23.30	23.30	23.30	0	+1.32(+5.99%)
Nov 20, 2018	23.78	23.82	21.96	21.98	2,514,772	-2.26(-9.33%)
Nov 19, 2018	24.15	24.57	23.88	24.24	1,220,822	-0.08(-0.35%)
Nov 16, 2018	24.36	24.66	24.05	24.33	1,041,293	-0.07(-0.31%)
Nov 15, 2018	24.13	24.73	23.98	24.40	1,442,559	+0.23(+0.97%)
Nov 14, 2018	25.24	25.71	23.79	24.17	2,182,626	-0.57(-2.30%)
Nov 13, 2018	25.69	26.02	24.64	24.74	2,131,503	-1.05(-4.06%)
Nov 12, 2018	26.63	26.76	25.78	25.78	1,363,671	-0.71(-2.68%)
Nov 09, 2018	26.76	27.04	25.88	26.49	1,482,194	-0.73(-2.68%)
Nov 08, 2018	27.59	27.96	27.18	27.22	1,014,988	-0.41(-1.49%)
Nov 07, 2018	28.03	28.11	27.19	27.63	1,617,068	-0.13(-0.47%)
Nov 06, 2018	27.12	27.83	26.92	27.77	1,902,994	+0.53(+1.96%)
Nov 05, 2018	28.02	28.30	25.97	27.23	3,797,691	+0.42(+1.57%)
Nov 02, 2018	26.93	27.22	26.40	26.81	2,261,130	+0.21(+0.77%)
Nov 01, 2018	25.29	26.69	25.28	26.61	2,968,021	+1.59(+6.35%)
Oct 31, 2018	24.97	25.89	24.88	25.02	1,923,316	+0.40(+1.63%)
Oct 30, 2018	23.55	24.70	23.49	24.62	1,579,806	+0.84(+3.54%)
Oct 29, 2018	24.29	24.69	23.50	23.78	1,285,760	-0.29(-1.20%)
Oct 26, 2018	24.06	24.63	23.45	24.07	2,292,172	+0.01(+0.04%)
Oct 25, 2018	23.86	24.36	23.68	24.06	2,578,224	+0.53(+2.26%)
Oct 24, 2018	24.76	24.98	23.51	23.52	1,815,090	-1.33(-5.34%)
Oct 23, 2018	24.84	25.26	24.35	24.85	1,965,554	-0.27(-1.08%)
Oct 22, 2018	25.43	25.78	25.08	25.12	1,294,829	-0.30(-1.18%)
Oct 19, 2018	25.81	26.11	25.39	25.42	1,040,865	-0.29(-1.13%)
Oct 18, 2018	26.39	26.91	25.68	25.71	2,222,867	-0.40(-1.54%)
Oct 17, 2018	25.64	26.19	25.34	26.11	2,091,059	+0.36(+1.41%)
Oct 16, 2018	24.57	25.95	24.53	25.75	1,969,000	+1.37(+5.63%)
Oct 15, 2018	24.22	24.62	23.87	24.37	1,097,115	+0.28(+1.16%)
Oct 12, 2018	23.85	24.47	23.52	24.09	1,632,051	+0.63(+2.67%)
Oct 11, 2018	23.79	24.18	23.32	23.47	1,871,458	-0.58(-2.41%)
Oct 10, 2018	25.23	25.38	24.01	24.05	1,632,551	-1.20(-4.74%)
Oct 09, 2018	25.54	25.60	25.16	25.24	1,113,797	-0.18(-0.70%)
Oct 08, 2018	25.48	25.65	25.17	25.42	795,648	-0.31(-1.20%)
Oct 05, 2018	25.59	25.85	25.40	25.73	950,522	+0.01(+0.04%)
Oct 04, 2018	26.80	26.80	25.51	25.72	1,104,082	-0.55(-2.10%)
Oct 03, 2018	26.67	26.67	26.19	26.27	1,073,505	+0.02(+0.07%)
Oct 02, 2018	26.41	26.52	25.98	26.25	917,072	-0.20(-0.74%)