Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.93	13.96	13.08	13.14	1,250,736	-0.87(-6.20%)
Oct 30, 2019	14.22	14.43	13.84	14.01	2,679,215	-0.31(-2.13%)
Oct 29, 2019	14.20	14.53	13.89	14.32	967,900	-0.36(-2.47%)
Oct 28, 2019	14.77	14.91	14.50	14.68	711,442	+0.03(+0.20%)
Oct 25, 2019	14.63	14.82	14.40	14.65	515,089	+0.08(+0.52%)
Oct 24, 2019	14.98	15.14	14.34	14.57	944,196	-0.39(-2.61%)
Oct 23, 2019	14.31	14.97	14.10	14.96	1,586,581	+0.61(+4.26%)
Oct 22, 2019	13.92	14.37	13.84	14.35	982,072	+0.52(+3.72%)
Oct 21, 2019	13.76	14.21	13.73	13.84	1,576,389	+0.19(+1.40%)
Oct 18, 2019	13.64	13.85	13.52	13.65	1,194,785	-0.01(-0.07%)
Oct 17, 2019	13.58	13.77	13.51	13.66	1,013,464	+0.24(+1.78%)
Oct 16, 2019	13.20	13.59	13.17	13.42	705,689	+0.17(+1.30%)
Oct 15, 2019	13.61	13.88	13.21	13.25	1,453,260	-0.36(-2.63%)
Oct 14, 2019	13.79	14.10	13.52	13.60	1,424,523	-0.33(-2.40%)
Oct 11, 2019	13.86	14.48	13.84	13.94	2,528,820	+0.28(+2.06%)
Oct 10, 2019	12.93	13.82	12.93	13.66	2,780,973	+1.10(+8.74%)
Oct 09, 2019	12.24	12.63	12.14	12.56	1,136,340	+0.44(+3.62%)
Oct 08, 2019	12.54	12.54	11.88	12.12	1,159,505	-0.53(-4.22%)
Oct 07, 2019	12.78	12.87	12.64	12.66	1,032,212	-0.10(-0.75%)
Oct 04, 2019	12.42	12.76	12.26	12.75	1,000,631	+0.36(+2.93%)
Oct 03, 2019	11.73	12.41	11.71	12.39	1,502,452	+0.68(+5.79%)
Oct 02, 2019	12.05	12.10	11.57	11.71	2,088,806	-0.50(-4.06%)
Oct 01, 2019	12.40	12.75	12.04	12.21	1,877,106	-0.19(-1.54%)
Sep 30, 2019	12.73	12.83	12.39	12.40	2,112,235	-0.26(-2.04%)
Sep 27, 2019	12.35	12.81	12.35	12.66	1,429,383	+0.18(+1.45%)
Sep 26, 2019	12.67	12.71	12.39	12.47	1,538,954	-0.20(-1.58%)
Sep 25, 2019	12.60	13.04	12.48	12.67	1,406,355	-0.03(-0.23%)
Sep 24, 2019	12.80	12.91	12.56	12.70	2,999,183	-0.15(-1.19%)
Sep 23, 2019	12.51	12.94	12.42	12.86	1,204,915	+0.31(+2.51%)
Sep 20, 2019	12.40	12.77	12.39	12.54	1,437,660	+0.29(+2.34%)
Sep 19, 2019	12.45	12.55	12.23	12.25	959,676	-0.14(-1.15%)
Sep 18, 2019	12.57	12.76	12.39	12.40	975,944	-0.16(-1.29%)
Sep 17, 2019	12.89	13.02	12.35	12.56	1,140,867	-0.37(-2.88%)
Sep 16, 2019	12.97	13.32	12.80	12.93	1,951,526	+0.39(+3.12%)
Sep 13, 2019	12.12	12.65	11.91	12.54	1,696,148	+0.49(+4.04%)
Sep 12, 2019	11.82	12.11	11.63	12.05	1,453,578	+0.07(+0.56%)
Sep 11, 2019	12.22	12.53	11.80	11.99	1,321,279	-0.04(-0.32%)
Sep 10, 2019	12.19	12.66	11.99	12.03	1,673,820	-0.14(-1.18%)
Sep 09, 2019	11.22	12.21	11.14	12.17	2,137,742	+1.06(+9.54%)
Sep 06, 2019	11.34	11.41	11.08	11.11	1,224,646	-0.20(-1.77%)
Sep 05, 2019	10.99	11.41	10.95	11.31	2,323,440	+0.44(+4.04%)
Sep 04, 2019	10.89	11.09	10.68	10.87	1,974,548	+0.17(+1.61%)
Sep 03, 2019	11.04	11.11	10.57	10.70	2,494,258	-0.48(-4.27%)
Aug 30, 2019	11.10	11.71	11.06	11.18	3,097,346	+0.19(+1.74%)
Aug 29, 2019	12.23	12.92	10.98	10.99	5,541,861	-1.82(-14.23%)
Aug 28, 2019	12.40	12.97	12.30	12.81	1,207,743	+0.51(+4.11%)
Aug 27, 2019	12.26	12.47	12.20	12.30	1,235,632	+0.10(+0.78%)
Aug 26, 2019	11.92	12.30	11.75	12.21	881,314	+0.44(+3.73%)
Aug 23, 2019	12.27	12.58	11.71	11.77	1,513,205	-0.71(-5.66%)
Aug 22, 2019	12.75	12.89	12.44	12.47	944,192	-0.29(-2.24%)
Aug 21, 2019	12.88	13.08	12.65	12.76	1,164,305	+0.09(+0.68%)
Aug 20, 2019	12.74	12.88	12.64	12.67	623,441	-0.14(-1.12%)
Aug 19, 2019	12.62	12.87	12.49	12.82	1,389,294	+0.40(+3.23%)
Aug 16, 2019	12.09	12.44	12.05	12.42	842,206	+0.37(+3.09%)
Aug 15, 2019	12.04	12.24	11.86	12.04	1,345,848	-0.03(-0.24%)
Aug 14, 2019	12.58	12.63	11.99	12.07	2,167,068	-0.83(-6.44%)
Aug 13, 2019	12.26	12.98	12.22	12.90	1,142,971	+0.56(+4.56%)
Aug 12, 2019	12.74	12.86	12.26	12.34	1,973,265	-0.44(-3.44%)
Aug 09, 2019	13.56	13.59	12.63	12.78	1,351,218	-0.67(-4.97%)
Aug 08, 2019	13.64	13.82	13.27	13.45	991,545	-0.16(-1.19%)
Aug 07, 2019	13.83	13.83	12.95	13.61	1,681,606	-0.43(-3.06%)
Aug 06, 2019	13.71	14.15	13.71	14.04	1,594,353	+0.42(+3.08%)
Aug 05, 2019	14.72	14.72	13.60	13.62	2,050,658	-1.36(-9.05%)
Aug 02, 2019	15.58	15.64	14.92	14.97	844,197	-0.60(-3.86%)