Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.63	25.80	24.98	25.29	925,333	-0.12(-0.47%)
Jan 30, 2018	25.74	25.86	24.90	25.41	2,143,222	-0.79(-3.01%)
Jan 29, 2018	26.68	26.93	26.17	26.20	929,981	-0.72(-2.69%)
Jan 26, 2018	26.93	27.26	26.68	26.92	1,048,834	+0.29(+1.08%)
Jan 25, 2018	27.29	27.29	26.49	26.64	1,098,129	-0.55(-2.01%)
Jan 24, 2018	27.94	28.23	27.03	27.18	1,317,282	-0.61(-2.20%)
Jan 23, 2018	28.11	28.53	27.61	27.80	1,490,400	-0.39(-1.38%)
Jan 22, 2018	27.14	28.20	27.05	28.19	1,394,227	+1.06(+3.89%)
Jan 19, 2018	26.45	27.18	26.41	27.13	1,195,899	+0.55(+2.06%)
Jan 18, 2018	26.58	26.83	26.35	26.58	772,279	-0.21(-0.80%)
Jan 17, 2018	26.30	26.84	25.95	26.80	1,218,007	+0.50(+1.90%)
Jan 16, 2018	27.62	27.71	26.20	26.29	1,486,781	-1.26(-4.57%)
Jan 12, 2018		27.55	27.55	27.55	0	+0.33(+1.23%)
Jan 11, 2018	26.65	27.44	26.53	27.22	1,651,044	+0.69(+2.58%)
Jan 10, 2018	27.06	27.22	26.45	26.54	1,315,699	-0.60(-2.22%)
Jan 09, 2018	27.25	27.33	26.66	27.14	951,206	-0.14(-0.51%)
Jan 08, 2018	27.60	27.62	27.10	27.28	1,133,240	-0.32(-1.18%)
Jan 05, 2018	28.19	28.47	27.25	27.60	1,588,992	-0.75(-2.65%)
Jan 04, 2018	28.83	28.92	27.82	28.35	2,087,834	-0.37(-1.29%)
Jan 03, 2018	28.98	29.33	28.46	28.72	3,420,995	+0.05(+0.16%)
Jan 02, 2018	27.94	28.91	27.63	28.68	1,804,484	+1.05(+3.79%)
Dec 29, 2017		27.63	27.63	27.63	0	-0.03(-0.10%)
Dec 28, 2017	27.88	27.99	27.29	27.66	847,938	-0.10(-0.37%)
Dec 27, 2017	27.81	27.95	27.53	27.76	785,152	+0.09(+0.34%)
Dec 26, 2017	27.10	27.86	26.91	27.67	885,579	+0.57(+2.12%)
Dec 22, 2017	27.34	27.34	26.77	27.09	1,490,785	-0.14(-0.51%)
Dec 21, 2017	26.97	27.68	26.92	27.23	1,804,667	+0.24(+0.89%)
Dec 20, 2017	26.82	27.51	26.55	26.99	2,037,090	+0.29(+1.08%)
Dec 19, 2017	27.00	27.14	26.52	26.70	1,883,950	-0.02(-0.07%)
Dec 18, 2017	26.40	27.21	25.59	26.72	3,199,913	+1.07(+4.15%)
Dec 15, 2017	25.37	25.98	25.04	25.66	4,632,915	+1.09(+4.45%)
Dec 14, 2017	24.52	24.97	24.29	24.56	1,714,081	+0.04(+0.15%)
Dec 13, 2017	24.39	24.72	23.66	24.52	1,761,145	+0.19(+0.76%)
Dec 12, 2017	24.07	24.62	23.99	24.34	2,025,663	+0.36(+1.50%)
Dec 11, 2017	23.33	24.02	23.02	23.98	1,699,724	+0.69(+2.98%)
Dec 08, 2017	23.16	23.36	22.85	23.28	990,268	+0.52(+2.28%)
Dec 07, 2017	22.36	22.80	22.31	22.77	759,583	+0.37(+1.65%)
Dec 06, 2017	22.23	22.75	21.85	22.40	1,160,009	+0.15(+0.67%)
Dec 05, 2017	22.37	22.69	22.10	22.25	808,289	-0.13(-0.58%)
Dec 04, 2017	22.54	22.78	22.35	22.38	792,022	+0.03(+0.12%)
Dec 01, 2017		23.20	22.19	22.35	1,708,792	-0.51(-2.23%)
Nov 30, 2017	23.64	24.48	22.50	22.86	2,900,820	-0.52(-2.22%)
Nov 29, 2017	23.37	23.75	22.98	23.38	1,971,419	+0.09(+0.40%)
Nov 28, 2017	22.42	23.42	22.28	23.28	1,685,986	+0.85(+3.79%)
Nov 27, 2017	22.49	22.49	22.10	22.43	1,420,030	-0.15(-0.66%)
Nov 24, 2017	22.93	23.34	22.54	22.58	575,663	-0.06(-0.25%)
Nov 22, 2017	22.12	22.79	22.08	22.64	1,178,304	+0.67(+3.03%)
Nov 21, 2017	22.15	22.65	21.70	21.97	1,015,691	+0.00(+0.00%)
Nov 20, 2017	21.85	21.98	21.46	21.97	783,854	+0.05(+0.21%)
Nov 17, 2017	21.28	21.97	21.28	21.92	1,241,398	+0.68(+3.22%)
Nov 16, 2017	21.09	21.44	20.92	21.24	550,172	+0.18(+0.83%)
Nov 15, 2017	21.23	21.40	20.77	21.06	1,540,180	-0.44(-2.06%)
Nov 14, 2017	21.93	21.99	21.24	21.51	1,297,143	-0.44(-2.02%)
Nov 13, 2017	22.05	22.11	21.73	21.95	877,186	-0.11(-0.50%)
Nov 10, 2017	22.03	22.49	21.77	22.06	749,101	+0.15(+0.68%)
Nov 09, 2017	21.25	22.23	21.25	21.92	1,287,048	+0.45(+2.11%)
Nov 08, 2017	21.67	21.70	21.07	21.46	1,324,058	-0.20(-0.94%)
Nov 07, 2017	21.37	21.78	21.16	21.67	1,808,403	+0.55(+2.58%)
Nov 06, 2017	20.63	21.21	20.46	21.12	1,703,031	+0.58(+2.84%)
Nov 03, 2017	20.09	20.61	19.77	20.54	1,577,909	+0.50(+2.49%)
Nov 02, 2017	20.05	20.45	19.74	20.04	1,016,405	-0.05(-0.23%)