Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.506	9.544	8.666	8.685	1,449,126	-0.82(-8.63%)
Nov 27, 2020	9.639	9.783	9.200	9.506	913,246	-0.32(-3.30%)
Nov 25, 2020	9.563	9.926	9.286	9.830	1,074,814	+0.29(+3.00%)
Nov 24, 2020	9.563	10.08	9.315	9.544	2,062,769	+0.02(+0.20%)
Nov 23, 2020	9.239	9.773	9.105	9.525	3,173,083	+0.47(+5.16%)
Nov 20, 2020	9.134	9.224	8.905	9.057	825,651	-0.21(-2.27%)
Nov 19, 2020	8.590	9.324	8.246	9.267	2,218,127	+0.76(+8.98%)
Nov 18, 2020	8.704	8.905	8.485	8.504	2,083,594	-0.22(-2.52%)
Nov 17, 2020	8.570	8.866	8.332	8.723	853,633	+0.07(+0.77%)
Nov 16, 2020	8.599	8.723	8.370	8.656	1,426,149	+0.36(+4.37%)
Nov 13, 2020	8.036	8.580	7.969	8.294	897,843	+0.32(+4.07%)
Nov 12, 2020	8.675	8.742	7.883	7.969	1,589,871	-0.79(-9.04%)
Nov 11, 2020	8.790	8.800	8.437	8.761	763,915	+0.13(+1.55%)
Nov 10, 2020	8.924	8.924	8.423	8.628	1,298,156	-0.03(-0.33%)
Nov 09, 2020	8.399	9.029	8.208	8.656	2,303,568	+1.15(+15.25%)
Nov 06, 2020	7.836	7.988	7.482	7.511	565,906	-0.30(-3.79%)
Nov 05, 2020	7.597	8.074	7.502	7.807	720,975	+0.38(+5.14%)
Nov 04, 2020	7.530	7.559	7.177	7.425	855,608	-0.10(-1.39%)
Nov 03, 2020	7.559	7.836	7.387	7.530	1,035,936	+0.14(+1.94%)
Nov 02, 2020	7.387	7.578	7.168	7.387	827,035	+0.18(+2.52%)
Oct 30, 2020	7.864	7.912	7.053	7.206	1,196,775	-0.81(-10.12%)
Oct 29, 2020	7.053	8.074	6.566	8.017	1,645,339	+0.87(+12.15%)
Oct 28, 2020	7.397	7.502	6.948	7.148	2,967,636	-0.58(-7.53%)
Oct 27, 2020	7.740	7.936	7.540	7.731	1,811,782	-0.08(-0.98%)
Oct 26, 2020	7.692	7.917	7.540	7.807	926,707	-0.10(-1.33%)
Oct 23, 2020	8.561	8.561	7.732	7.912	1,233,553	-0.57(-6.75%)
Oct 22, 2020	8.332	8.580	8.208	8.485	1,097,085	+0.13(+1.60%)
Oct 21, 2020	8.389	8.475	8.141	8.351	2,374,669	+0.01(+0.11%)
Oct 20, 2020	7.883	8.370	7.788	8.341	882,111	+0.52(+6.72%)
Oct 19, 2020	7.855	8.189	7.587	7.817	1,107,776	+0.03(+0.37%)
Oct 16, 2020	7.788	8.112	7.521	7.788	1,442,690	-0.05(-0.61%)
Oct 15, 2020	6.872	7.845	6.872	7.836	2,035,684	+0.85(+12.16%)
Oct 14, 2020	6.910	7.301	6.872	6.986	1,660,868	+0.19(+2.81%)
Oct 13, 2020	7.072	7.091	6.757	6.795	1,343,719	-0.30(-4.17%)
Oct 12, 2020	6.872	7.177	6.566	7.091	2,372,115	-0.20(-2.75%)
Oct 09, 2020	7.502	7.683	7.254	7.292	1,002,202	-0.14(-1.93%)
Oct 08, 2020	7.320	7.597	7.263	7.435	1,243,982	+0.26(+3.59%)
Oct 07, 2020	6.824	7.244	6.805	7.177	1,364,788	+0.31(+4.59%)
Oct 06, 2020	7.397	7.521	6.748	6.862	2,096,189	-0.39(-5.39%)
Oct 05, 2020	6.786	7.311	6.767	7.253	2,005,800	+0.43(+6.29%)
Oct 02, 2020	6.089	6.872	6.022	6.824	2,577,123	+0.20(+3.03%)
Oct 01, 2020	6.013	6.738	6.013	6.624	5,052,073	+0.85(+14.71%)
Sep 30, 2020	5.640	5.975	5.411	5.774	3,505,432	+0.04(+0.67%)
Sep 29, 2020	5.870	6.194	5.402	5.736	5,134,082	-0.05(-0.83%)
Sep 28, 2020	6.652	6.681	5.736	5.784	6,054,252	-0.70(-10.75%)
Sep 25, 2020	6.977	8.189	6.442	6.480	9,763,332	-0.07(-1.02%)
Sep 24, 2020	8.628	8.695	6.499	6.547	10,959,770	-3.13(-32.35%)
Sep 23, 2020	10.83	11.10	9.668	9.678	2,087,708	-1.15(-10.66%)
Sep 22, 2020	11.41	11.60	10.71	10.83	2,246,773	-0.47(-4.14%)
Sep 21, 2020	12.62	12.75	11.21	11.30	3,664,952	-1.97(-14.85%)
Sep 18, 2020	12.46	13.34	12.01	13.27	4,706,215	+0.97(+7.87%)
Sep 17, 2020	11.54	12.82	11.46	12.30	2,302,639	+0.61(+5.22%)
Sep 16, 2020	11.69	11.88	11.52	11.69	1,088,702	+0.10(+0.82%)
Sep 15, 2020	11.43	11.75	11.23	11.60	1,690,014	+0.33(+2.97%)
Sep 14, 2020	11.13	11.36	11.03	11.26	1,555,677	+0.00(+0.00%)
Sep 11, 2020	10.72	11.27	10.69	11.26	1,644,178	+0.64(+6.02%)
Sep 10, 2020	10.78	11.26	10.58	10.62	1,719,158	-0.16(-1.50%)
Sep 09, 2020	9.983	10.79	9.926	10.78	4,665,125	+0.94(+9.50%)
Sep 08, 2020	9.544	10.04	9.391	9.849	780,246	+0.11(+1.18%)
Sep 04, 2020	9.639	9.754	9.372	9.735	788,350	+0.08(+0.79%)
Sep 03, 2020	9.907	10.11	9.382	9.659	661,908	-0.26(-2.60%)
Sep 02, 2020	9.926	10.06	9.706	9.916	545,038	-0.01(-0.10%)