Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.07	23.16	21.54	22.37	4,422,950	+2.41(+12.08%)
Nov 29, 2016	20.96	21.00	19.82	19.96	4,114,123	-1.28(-6.04%)
Nov 28, 2016	22.55	22.55	21.08	21.24	2,516,029	-1.22(-5.43%)
Nov 25, 2016	23.28	23.28	22.02	22.46	1,249,413	-0.94(-4.00%)
Nov 23, 2016		23.39	23.39	23.39	0	+0.43(+1.88%)
Nov 22, 2016	23.10	23.26	22.51	22.96	1,171,104	-0.05(-0.20%)
Nov 21, 2016	23.23	23.57	22.77	23.01	1,506,537	+0.07(+0.32%)
Nov 18, 2016	22.88	23.35	22.67	22.94	1,288,569	+0.09(+0.40%)
Nov 17, 2016	23.78	24.28	22.73	22.84	1,653,343	-0.67(-2.85%)
Nov 16, 2016	23.08	24.09	22.83	23.51	2,023,546	+0.31(+1.34%)
Nov 15, 2016	22.74	23.63	21.90	23.20	6,226,427	+1.39(+6.39%)
Nov 14, 2016	22.46	22.62	21.73	21.81	1,404,967	-0.65(-2.90%)
Nov 11, 2016	21.76	22.56	21.43	22.46	1,615,439	+0.40(+1.83%)
Nov 10, 2016	22.24	22.77	21.55	22.06	3,138,464	+1.70(+8.33%)
Nov 09, 2016	19.80	20.60	19.40	20.36	1,473,901	+0.40(+2.02%)
Nov 08, 2016	19.49	20.12	19.32	19.96	667,106	+0.22(+1.11%)
Nov 07, 2016	19.66	20.01	19.49	19.74	992,368	+0.51(+2.67%)
Nov 04, 2016	19.02	19.70	18.81	19.22	1,246,352	+0.18(+0.96%)
Nov 03, 2016	18.92	19.28	18.60	19.04	1,073,414	+0.16(+0.87%)
Nov 02, 2016	18.94	19.11	18.54	18.88	1,503,315	-0.40(-2.09%)
Nov 01, 2016	20.37	20.47	19.07	19.28	1,573,910	-0.79(-3.93%)
Oct 31, 2016	20.53	20.54	19.94	20.07	1,796,768	-0.66(-3.18%)
Oct 28, 2016	21.45	21.53	20.40	20.73	871,809	-0.87(-4.03%)
Oct 27, 2016	21.41	21.82	21.13	21.60	946,370	+0.38(+1.81%)
Oct 26, 2016	21.30	21.66	20.90	21.21	1,031,694	-0.33(-1.53%)
Oct 25, 2016	21.98	22.09	21.40	21.54	837,973	-0.49(-2.21%)
Oct 24, 2016	22.10	22.65	21.64	22.03	1,034,919	+0.03(+0.12%)
Oct 21, 2016	21.74	22.32	21.73	22.00	1,006,560	+0.04(+0.17%)
Oct 20, 2016	22.25	22.45	21.93	21.96	1,393,868	-0.48(-2.12%)
Oct 19, 2016	22.06	22.67	21.69	22.44	1,516,378	+0.79(+3.64%)
Oct 18, 2016	21.08	21.97	20.89	21.65	1,856,885	+0.71(+3.37%)
Oct 17, 2016	21.47	22.33	20.86	20.95	3,423,628	+0.37(+1.78%)
Oct 14, 2016	20.20	20.72	19.80	20.58	897,971	+0.72(+3.65%)
Oct 13, 2016	20.06	20.17	19.56	19.86	1,113,930	-0.45(-2.21%)
Oct 12, 2016	20.72	20.87	20.18	20.31	1,071,079	-0.57(-2.72%)
Oct 11, 2016	20.86	21.06	20.40	20.87	1,094,716	-0.16(-0.74%)
Oct 10, 2016	20.86	21.17	20.82	21.03	668,868	+0.50(+2.46%)
Oct 07, 2016	20.72	20.80	20.37	20.53	928,844	-0.12(-0.58%)
Oct 06, 2016	20.27	20.93	20.17	20.64	1,235,758	+0.39(+1.95%)
Oct 05, 2016	19.67	20.76	19.67	20.25	1,502,221	+0.87(+4.49%)
Oct 04, 2016	19.65	19.86	18.97	19.38	918,454	-0.22(-1.12%)
Oct 03, 2016	19.64	19.93	19.53	19.60	1,335,677	+0.16(+0.85%)
Sep 30, 2016	19.50	19.64	18.99	19.43	1,531,016	+0.25(+1.29%)
Sep 29, 2016	19.72	20.04	19.11	19.19	1,658,418	-0.60(-3.01%)
Sep 28, 2016	18.86	19.80	18.72	19.78	2,809,527	+1.08(+5.78%)
Sep 27, 2016	18.48	18.81	18.20	18.70	871,618	+0.13(+0.69%)
Sep 26, 2016	18.77	19.22	18.52	18.57	1,282,989	-0.11(-0.59%)
Sep 23, 2016	19.53	19.84	18.58	18.68	1,935,857	-0.87(-4.45%)
Sep 22, 2016	19.95	20.07	19.28	19.55	1,307,495	-0.15(-0.74%)
Sep 21, 2016	19.80	20.12	19.43	19.70	1,633,039	+0.18(+0.94%)
Sep 20, 2016	19.76	20.04	19.38	19.52	686,473	-0.20(-1.02%)
Sep 19, 2016	19.82	20.12	19.43	19.72	1,113,983	+0.14(+0.70%)
Sep 16, 2016	19.41	20.00	19.16	19.58	1,247,698	+0.03(+0.14%)
Sep 15, 2016	19.23	19.76	18.99	19.55	1,640,669	+0.35(+1.81%)
Sep 14, 2016	19.10	19.76	18.98	19.21	964,762	-0.05(-0.24%)
Sep 13, 2016	19.54	19.81	18.89	19.25	1,418,972	-0.77(-3.85%)
Sep 12, 2016	19.62	20.21	19.11	20.02	1,782,571	+0.28(+1.39%)
Sep 09, 2016	20.58	20.72	19.67	19.75	1,726,343	-1.09(-5.22%)
Sep 08, 2016	20.35	20.93	20.13	20.83	2,439,517	+0.70(+3.45%)
Sep 07, 2016	20.05	20.40	19.86	20.14	1,858,591	+0.12(+0.59%)
Sep 06, 2016	19.93	20.27	19.66	20.02	1,303,301	+0.27(+1.34%)
Sep 02, 2016	18.79	19.76	19.76	19.76	1,845,522	+1.13(+6.09%)