Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.53	20.57	19.99	20.46	950,716	+0.12(+0.60%)
Dec 28, 2018	21.04	21.16	20.17	20.34	971,878	-0.55(-2.66%)
Dec 27, 2018	20.91	21.01	20.28	20.89	1,470,144	-0.51(-2.37%)
Dec 26, 2018	20.22	21.43	19.78	21.40	1,270,027	+1.26(+6.26%)
Dec 24, 2018	20.16	20.50	19.87	20.14	731,860	-0.28(-1.38%)
Dec 21, 2018	20.69	21.56	20.27	20.42	4,158,586	+0.34(+1.69%)
Dec 20, 2018	19.99	20.28	19.27	20.09	2,134,447	-0.24(-1.16%)
Dec 19, 2018	21.02	21.55	19.95	20.32	1,835,031	-0.55(-2.61%)
Dec 18, 2018	22.61	22.70	20.87	20.87	3,375,122	-1.54(-6.88%)
Dec 17, 2018	22.56	23.57	22.30	22.41	2,158,261	-0.02(-0.08%)
Dec 14, 2018	22.80	22.84	22.35	22.43	947,313	-0.71(-3.05%)
Dec 13, 2018	23.63	23.74	22.72	23.13	1,355,465	-0.41(-1.76%)
Dec 12, 2018	24.09	24.14	23.53	23.55	816,778	-0.09(-0.40%)
Dec 11, 2018	24.12	24.15	23.44	23.64	1,032,744	+0.02(+0.08%)
Dec 10, 2018	22.99	23.75	22.67	23.62	1,270,331	+0.36(+1.53%)
Dec 07, 2018	24.11	24.39	22.97	23.27	1,616,913	-0.27(-1.15%)
Dec 06, 2018	23.96	24.04	22.73	23.54	2,347,360	-1.16(-4.69%)
Dec 04, 2018	25.73	25.88	24.61	24.70	1,403,913	-1.05(-4.07%)
Dec 03, 2018	25.60	26.25	25.38	25.74	1,960,921	+0.84(+3.38%)
Nov 30, 2018	25.06	25.31	24.71	24.90	1,384,336	-0.33(-1.30%)
Nov 29, 2018	24.87	25.41	24.82	25.23	1,188,111	+0.33(+1.31%)
Nov 28, 2018	23.73	25.07	23.73	24.90	1,986,809	+1.30(+5.50%)
Nov 27, 2018	23.02	23.71	22.89	23.60	1,268,548	+0.59(+2.56%)
Nov 26, 2018	22.54	23.07	22.31	23.01	1,217,595	+0.76(+3.40%)
Nov 23, 2018	22.34	22.67	22.10	22.26	964,969	-1.06(-4.53%)
Nov 21, 2018		23.31	23.31	23.31	0	+1.32(+5.99%)
Nov 20, 2018	23.79	23.84	21.98	21.99	2,513,370	-2.26(-9.33%)
Nov 19, 2018	24.16	24.58	23.89	24.26	1,220,141	-0.08(-0.35%)
Nov 16, 2018	24.37	24.68	24.06	24.34	1,040,712	-0.07(-0.31%)
Nov 15, 2018	24.14	24.74	23.99	24.42	1,441,755	+0.23(+0.97%)
Nov 14, 2018	25.26	25.72	23.80	24.18	2,181,408	-0.57(-2.30%)
Nov 13, 2018	25.71	26.03	24.65	24.75	2,130,314	-1.05(-4.06%)
Nov 12, 2018	26.64	26.77	25.79	25.80	1,362,911	-0.71(-2.68%)
Nov 09, 2018	26.77	27.05	25.89	26.51	1,481,368	-0.73(-2.68%)
Nov 08, 2018	27.60	27.98	27.19	27.24	1,014,422	-0.41(-1.49%)
Nov 07, 2018	28.04	28.13	27.20	27.65	1,616,166	-0.13(-0.47%)
Nov 06, 2018	27.14	27.85	26.94	27.78	1,901,933	+0.53(+1.96%)
Nov 05, 2018	28.03	28.31	25.99	27.25	3,795,573	+0.42(+1.57%)
Nov 02, 2018	26.95	27.24	26.42	26.83	2,259,869	+0.21(+0.77%)
Nov 01, 2018	25.30	26.71	25.29	26.62	2,966,365	+1.59(+6.35%)
Oct 31, 2018	24.99	25.90	24.89	25.03	1,922,243	+0.40(+1.63%)
Oct 30, 2018	23.56	24.71	23.50	24.63	1,578,925	+0.84(+3.54%)
Oct 29, 2018	24.30	24.71	23.52	23.79	1,285,043	-0.29(-1.20%)
Oct 26, 2018	24.07	24.64	23.46	24.08	2,290,894	+0.01(+0.04%)
Oct 25, 2018	23.87	24.38	23.70	24.07	2,576,786	+0.53(+2.26%)
Oct 24, 2018	24.77	25.00	23.53	23.54	1,814,078	-1.33(-5.34%)
Oct 23, 2018	24.85	25.28	24.36	24.86	1,964,458	-0.27(-1.08%)
Oct 22, 2018	25.44	25.79	25.10	25.14	1,294,107	-0.30(-1.18%)
Oct 19, 2018	25.83	26.13	25.41	25.43	1,040,284	-0.29(-1.13%)
Oct 18, 2018	26.41	26.92	25.70	25.72	2,221,627	-0.40(-1.54%)
Oct 17, 2018	25.66	26.20	25.35	26.13	2,089,892	+0.36(+1.42%)
Oct 16, 2018	24.58	25.97	24.55	25.76	1,967,902	+1.37(+5.63%)
Oct 15, 2018	24.24	24.63	23.88	24.39	1,096,503	+0.28(+1.16%)
Oct 12, 2018	23.86	24.48	23.54	24.11	1,631,141	+0.63(+2.67%)
Oct 11, 2018	23.80	24.19	23.33	23.48	1,870,414	-0.58(-2.41%)
Oct 10, 2018	25.25	25.40	24.02	24.06	1,631,641	-1.20(-4.74%)
Oct 09, 2018	25.56	25.61	25.17	25.26	1,113,176	-0.18(-0.70%)
Oct 08, 2018	25.49	25.67	25.18	25.43	795,204	-0.31(-1.20%)
Oct 05, 2018	25.60	25.86	25.42	25.74	949,992	+0.01(+0.04%)
Oct 04, 2018	26.82	26.82	25.53	25.73	1,103,466	-0.55(-2.10%)
Oct 03, 2018	26.69	26.69	26.20	26.29	1,072,906	+0.02(+0.07%)
Oct 02, 2018	26.43	26.54	26.00	26.27	916,561	-0.20(-0.74%)