Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.697	7.821	7.382	7.525	1,143,630	+0.11(+1.42%)
Mar 30, 2020	7.630	7.716	7.224	7.420	1,426,404	-0.21(-2.75%)
Mar 27, 2020	7.324	7.744	7.162	7.630	1,408,480	-0.06(-0.75%)
Mar 26, 2020	7.601	7.821	7.152	7.687	983,926	+0.18(+2.42%)
Mar 25, 2020	7.697	8.298	7.477	7.506	2,072,796	-0.42(-5.30%)
Mar 24, 2020	7.066	7.974	7.066	7.926	1,336,487	+1.32(+19.94%)
Mar 23, 2020	6.646	6.646	6.169	6.608	2,317,848	-0.05(-0.72%)
Mar 20, 2020	7.114	7.266	6.489	6.656	2,334,307	-0.37(-5.30%)
Mar 19, 2020	6.923	7.468	6.704	7.028	1,356,557	+0.09(+1.24%)
Mar 18, 2020	6.608	7.114	6.341	6.942	2,144,709	-0.16(-2.28%)
Mar 17, 2020	6.704	7.668	6.704	7.105	2,097,785	+0.43(+6.44%)
Mar 16, 2020	5.777	6.990	5.348	6.675	4,185,038	-0.48(-6.68%)
Mar 13, 2020	7.783	7.783	5.911	7.152	3,537,326	+0.18(+2.60%)
Mar 12, 2020	7.897	7.926	6.914	6.971	3,434,151	-1.47(-17.42%)
Mar 11, 2020	9.712	9.855	8.432	8.442	1,967,859	-1.63(-16.21%)
Mar 10, 2020	8.346	10.44	8.346	10.07	3,382,332	+2.16(+27.26%)
Mar 09, 2020	8.594	9.186	7.491	7.916	3,609,056	-2.17(-21.50%)
Mar 06, 2020	10.97	11.12	10.04	10.08	2,406,563	-1.38(-12.07%)
Mar 05, 2020	11.84	11.98	11.27	11.47	2,209,401	-0.67(-5.51%)
Mar 04, 2020	12.31	12.44	11.94	12.14	1,587,214	+0.09(+0.71%)
Mar 03, 2020	12.40	12.56	11.80	12.05	2,566,651	-0.38(-3.07%)
Mar 02, 2020	12.25	12.54	11.70	12.43	1,922,160	+0.20(+1.60%)
Feb 28, 2020	10.78	12.25	10.69	12.24	3,684,667	+1.09(+9.81%)
Feb 27, 2020	10.88	11.54	10.45	11.14	2,014,497	-0.03(-0.26%)
Feb 26, 2020	11.38	11.47	10.85	11.17	2,313,661	-0.08(-0.68%)
Feb 25, 2020	11.46	11.55	10.78	11.25	3,100,864	+0.70(+6.61%)
Feb 24, 2020	10.89	10.90	10.55	10.55	2,060,015	-0.95(-8.22%)
Feb 21, 2020	11.58	11.72	11.30	11.50	1,060,915	-0.20(-1.71%)
Feb 20, 2020	11.34	12.16	11.32	11.70	1,481,048	+0.41(+3.64%)
Feb 19, 2020	10.65	11.40	10.54	11.29	1,611,133	+0.69(+6.49%)
Feb 18, 2020	10.33	10.83	10.23	10.60	1,556,592	+0.29(+2.78%)
Feb 14, 2020	10.27	10.50	10.13	10.31	806,760	+0.07(+0.65%)
Feb 13, 2020	9.884	10.36	9.721	10.25	1,371,718	+0.37(+3.77%)
Feb 12, 2020	9.645	10.05	9.311	9.874	1,788,498	+0.38(+4.02%)
Feb 11, 2020	9.502	9.731	9.416	9.492	727,581	+0.14(+1.53%)
Feb 10, 2020	9.177	9.444	8.881	9.349	1,811,751	+0.09(+0.93%)
Feb 07, 2020	9.473	9.573	8.996	9.263	2,002,973	-0.33(-3.48%)
Feb 06, 2020	9.960	9.989	9.100	9.597	1,754,643	-0.54(-5.37%)
Feb 05, 2020	10.47	10.75	10.11	10.14	1,088,587	+0.04(+0.38%)
Feb 04, 2020	10.10	10.63	10.06	10.10	2,253,900	+0.12(+1.20%)
Feb 03, 2020	9.196	9.998	9.167	9.984	2,784,497	+0.80(+8.68%)
Jan 31, 2020	9.759	9.825	9.100	9.186	2,688,783	-0.74(-7.41%)
Jan 30, 2020	9.941	10.05	9.702	9.922	2,183,335	-0.20(-1.98%)
Jan 29, 2020	10.22	10.39	9.922	10.12	1,562,063	-0.01(-0.09%)
Jan 28, 2020	10.30	10.64	10.11	10.13	3,441,394	+0.03(+0.28%)
Jan 27, 2020	10.06	10.41	9.645	10.10	3,015,233	-0.68(-6.29%)
Jan 24, 2020	11.51	11.55	10.75	10.78	2,003,602	-0.85(-7.31%)
Jan 23, 2020	11.84	11.85	11.35	11.63	1,484,919	-0.30(-2.48%)
Jan 22, 2020	12.59	12.61	11.90	11.93	1,830,433	-0.74(-5.88%)
Jan 21, 2020	13.78	13.84	12.66	12.67	1,528,613	-1.15(-8.29%)
Jan 17, 2020	14.45	14.45	13.78	13.82	1,210,664	-0.53(-3.73%)
Jan 16, 2020	14.35	14.55	14.18	14.35	1,471,185	+0.12(+0.87%)
Jan 15, 2020	13.86	14.24	13.83	14.23	1,242,430	+0.22(+1.57%)
Jan 14, 2020	13.99	14.24	13.81	14.01	986,661	+0.00(+0.00%)
Jan 13, 2020	13.91	14.12	13.66	14.01	1,181,387	+0.11(+0.76%)
Jan 10, 2020	13.92	14.02	13.70	13.90	1,298,524	-0.06(-0.41%)
Jan 09, 2020	13.62	13.97	13.55	13.96	1,220,450	+0.34(+2.52%)
Jan 08, 2020	13.99	14.12	13.54	13.62	2,413,813	-0.44(-3.13%)
Jan 07, 2020	14.00	14.13	13.76	14.06	671,651	+0.02(+0.14%)
Jan 06, 2020	13.89	14.19	13.72	14.04	940,830	+0.04(+0.31%)
Jan 03, 2020	14.17	14.28	13.88	13.99	722,147	-0.00(-0.03%)