Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	19.96	20.21	19.86	19.97	1,047,688	+0.20(+1.01%)
Mar 28, 2019	20.20	20.58	19.66	19.77	1,343,625	-0.56(-2.75%)
Mar 27, 2019	20.39	20.68	20.06	20.33	682,625	-0.16(-0.79%)
Mar 26, 2019	20.64	20.79	20.25	20.49	698,608	+0.23(+1.12%)
Mar 25, 2019	20.20	20.46	20.00	20.26	1,122,342	-0.06(-0.28%)
Mar 22, 2019	21.12	21.13	20.31	20.32	797,700	-0.96(-4.49%)
Mar 21, 2019	21.12	21.46	20.86	21.28	937,399	+0.13(+0.63%)
Mar 20, 2019	20.71	21.29	20.55	21.14	1,223,692	+0.40(+1.92%)
Mar 19, 2019	21.18	21.24	20.68	20.75	755,285	-0.23(-1.08%)
Mar 18, 2019	20.65	21.14	20.65	20.97	1,138,822	+0.32(+1.56%)
Mar 15, 2019	20.40	20.78	20.12	20.65	2,201,306	+0.22(+1.07%)
Mar 14, 2019	20.59	20.70	20.40	20.43	851,826	-0.14(-0.69%)
Mar 13, 2019	20.60	20.68	20.42	20.57	879,736	+0.04(+0.18%)
Mar 12, 2019	19.91	20.56	19.89	20.54	1,123,962	+0.74(+3.75%)
Mar 11, 2019	19.52	19.82	19.43	19.79	820,906	+0.42(+2.18%)
Mar 08, 2019	19.36	19.58	18.90	19.37	1,369,499	-0.24(-1.25%)
Mar 07, 2019	19.62	19.78	19.38	19.62	1,224,456	+0.05(+0.24%)
Mar 06, 2019	20.27	20.28	19.48	19.57	1,553,007	-0.71(-3.52%)
Mar 05, 2019	20.36	20.43	19.88	20.28	1,080,309	+0.02(+0.09%)
Mar 04, 2019	19.83	20.82	19.83	20.26	1,326,119	+0.59(+3.01%)
Mar 01, 2019	19.38	19.77	19.19	19.67	1,283,467	+0.26(+1.36%)
Feb 28, 2019	20.08	20.17	19.23	19.41	2,457,344	-0.69(-3.42%)
Feb 27, 2019	20.79	20.79	19.90	20.10	2,518,367	-0.37(-1.79%)
Feb 26, 2019	21.42	21.88	20.42	20.46	2,130,805	-0.22(-1.05%)
Feb 25, 2019	20.50	20.72	20.16	20.68	742,980	+0.20(+0.96%)
Feb 22, 2019	20.69	20.83	20.41	20.48	491,309	-0.07(-0.32%)
Feb 21, 2019	20.52	20.77	20.42	20.55	530,261	-0.08(-0.36%)
Feb 20, 2019	21.17	21.26	20.41	20.62	1,271,886	-0.57(-2.71%)
Feb 19, 2019	21.09	21.56	21.09	21.20	452,661	-0.03(-0.13%)
Feb 15, 2019	21.34	21.57	21.15	21.22	1,039,300	+0.01(+0.04%)
Feb 14, 2019	21.20	21.53	21.04	21.21	693,057	-0.20(-0.92%)
Feb 13, 2019	21.06	21.61	20.97	21.41	858,457	+0.34(+1.61%)
Feb 12, 2019	20.59	21.24	20.45	21.07	996,008	+0.73(+3.61%)
Feb 11, 2019	20.25	20.43	20.10	20.34	525,365	+0.04(+0.19%)
Feb 08, 2019	20.36	20.94	19.97	20.30	533,315	-0.08(-0.42%)
Feb 07, 2019	20.73	20.86	20.21	20.39	856,488	-0.52(-2.47%)
Feb 06, 2019	20.49	20.91	20.30	20.90	884,737	+0.28(+1.37%)
Feb 05, 2019	20.92	21.23	20.57	20.62	723,044	-0.33(-1.57%)
Feb 04, 2019	21.06	21.29	20.89	20.95	485,621	-0.16(-0.76%)
Feb 01, 2019	20.93	21.35	20.89	21.11	655,505	+0.17(+0.81%)
Jan 31, 2019	21.06	21.19	20.64	20.94	832,251	+0.00(+0.00%)
Jan 30, 2019	20.39	21.17	20.26	20.94	1,036,493	+0.71(+3.49%)
Jan 29, 2019	20.18	20.39	19.85	20.24	779,688	+0.18(+0.89%)
Jan 28, 2019	20.02	20.26	19.57	20.06	1,139,607	-0.36(-1.75%)
Jan 25, 2019	20.49	20.56	20.22	20.41	800,026	+0.14(+0.70%)
Jan 24, 2019	20.10	20.34	19.80	20.27	891,986	+0.09(+0.47%)
Jan 23, 2019	20.78	20.78	19.90	20.18	1,944,117	-0.50(-2.41%)
Jan 22, 2019	21.54	21.58	20.58	20.68	1,212,681	-1.08(-4.97%)
Jan 18, 2019	21.29	21.99	21.27	21.76	860,111	+0.58(+2.75%)
Jan 17, 2019	20.97	21.34	20.52	21.18	1,374,165	+0.01(+0.04%)
Jan 16, 2019	21.34	21.53	20.97	21.17	1,254,658	-0.21(-0.97%)
Jan 15, 2019	21.67	22.04	21.23	21.37	1,505,378	-0.20(-0.92%)
Jan 14, 2019	21.40	21.99	21.33	21.57	887,921	-0.11(-0.52%)
Jan 11, 2019	22.15	22.24	21.59	21.68	1,084,390	-0.72(-3.23%)
Jan 10, 2019	22.43	22.78	22.03	22.41	1,124,849	-0.52(-2.26%)
Jan 09, 2019	23.20	23.35	22.80	22.93	888,858	+0.01(+0.04%)
Jan 08, 2019	22.56	23.08	22.49	22.92	1,362,114	+0.62(+2.78%)
Jan 07, 2019	22.00	22.51	21.71	22.30	930,692	+0.46(+2.11%)
Jan 04, 2019	21.60	22.11	21.44	21.83	880,316	+0.71(+3.38%)
Jan 03, 2019	21.19	21.67	20.86	21.12	1,031,683	-0.17(-0.80%)