Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.40	25.40	25.40	0	+0.76(+3.09%)
Mar 28, 2018	25.23	25.37	24.52	24.64	925,384	-0.59(-2.35%)
Mar 27, 2018	25.69	26.09	25.06	25.23	677,649	-0.47(-1.84%)
Mar 26, 2018	25.47	25.77	25.09	25.71	851,512	+0.62(+2.48%)
Mar 23, 2018	25.58	25.90	25.07	25.09	899,739	-0.38(-1.49%)
Mar 22, 2018	25.62	25.92	25.14	25.47	892,018	-0.54(-2.07%)
Mar 21, 2018	25.54	26.43	25.29	26.00	951,362	+0.61(+2.41%)
Mar 20, 2018	25.87	26.03	25.21	25.39	1,152,238	-0.31(-1.19%)
Mar 19, 2018	26.31	26.52	25.27	25.70	1,717,781	-0.83(-3.12%)
Mar 16, 2018	26.40	26.87	26.03	26.52	1,289,763	+0.13(+0.49%)
Mar 15, 2018	27.04	27.29	25.98	26.39	983,635	-0.59(-2.20%)
Mar 14, 2018	27.41	27.46	26.91	26.99	663,731	-0.38(-1.39%)
Mar 13, 2018	27.68	27.80	27.28	27.37	622,932	-0.23(-0.84%)
Mar 12, 2018	27.13	28.01	26.97	27.60	1,541,758	+0.63(+2.34%)
Mar 09, 2018	26.05	27.07	25.74	26.97	1,100,449	+1.13(+4.38%)
Mar 08, 2018	25.82	25.93	25.51	25.84	836,375	-0.01(-0.04%)
Mar 07, 2018		26.28		25.85	884,674	-0.34(-1.31%)
Mar 06, 2018	26.48	26.80	26.15	26.19	707,006	-0.06(-0.25%)
Mar 05, 2018	25.19	26.43	25.14	26.26	965,809	+0.92(+3.62%)
Mar 02, 2018	24.69	25.42	24.30	25.34	1,693,165	+0.37(+1.49%)
Mar 01, 2018	25.11	25.54	24.64	24.97	1,198,729	-0.07(-0.30%)
Feb 28, 2018	26.62	26.88	24.85	25.04	1,687,027	-0.23(-0.92%)
Feb 27, 2018	25.60	25.92	25.21	25.27	1,340,172	-0.38(-1.48%)
Feb 26, 2018	26.10	26.24	25.53	25.66	679,840	-0.18(-0.68%)
Feb 23, 2018	25.46	25.88	25.46	25.83	549,321	+0.52(+2.05%)
Feb 22, 2018	25.40	25.85	25.23	25.31	1,144,092	+0.02(+0.07%)
Feb 21, 2018	25.41	25.97	25.27	25.29	366,039	-0.21(-0.84%)
Feb 20, 2018	25.77	26.14	25.40	25.51	684,995	-0.32(-1.22%)
Feb 16, 2018		25.82	25.82	25.82	0	-0.84(-3.16%)
Feb 15, 2018	26.95	26.95	26.49	26.67	1,088,424	-0.02(-0.07%)
Feb 14, 2018	25.54	26.98	25.52	26.68	1,228,651	+0.77(+2.97%)
Feb 13, 2018	25.14	25.95	25.12	25.91	1,067,080	+0.65(+2.57%)
Feb 12, 2018	23.94	25.61	23.89	25.27	1,680,008	+1.67(+7.07%)
Feb 09, 2018	24.39	24.73	22.66	23.60	3,099,493	-0.50(-2.08%)
Feb 08, 2018	25.03	25.33	24.10	24.10	910,246	-0.93(-3.70%)
Feb 07, 2018	25.02	25.38	24.71	25.02	932,657	-0.17(-0.66%)
Feb 06, 2018	23.51	25.34	23.50	25.19	1,612,019	+0.85(+3.50%)
Feb 05, 2018	24.56	25.23	24.05	24.34	1,157,629	-0.60(-2.42%)
Feb 02, 2018	25.29	25.66	24.86	24.94	1,257,092	-0.92(-3.57%)
Feb 01, 2018	25.31	25.94	25.27	25.86	966,024	+0.57(+2.25%)
Jan 31, 2018	25.63	25.80	24.98	25.29	925,333	-0.12(-0.47%)
Jan 30, 2018	25.74	25.86	24.90	25.41	2,143,222	-0.79(-3.01%)
Jan 29, 2018	26.68	26.93	26.17	26.20	929,981	-0.72(-2.69%)
Jan 26, 2018	26.93	27.26	26.68	26.92	1,048,834	+0.29(+1.08%)
Jan 25, 2018	27.29	27.29	26.49	26.64	1,098,129	-0.55(-2.01%)
Jan 24, 2018	27.94	28.23	27.03	27.18	1,317,282	-0.61(-2.20%)
Jan 23, 2018	28.11	28.53	27.61	27.80	1,490,400	-0.39(-1.38%)
Jan 22, 2018	27.14	28.20	27.05	28.19	1,394,227	+1.06(+3.89%)
Jan 19, 2018	26.45	27.18	26.41	27.13	1,195,899	+0.55(+2.06%)
Jan 18, 2018	26.58	26.83	26.35	26.58	772,279	-0.21(-0.80%)
Jan 17, 2018	26.30	26.84	25.95	26.80	1,218,007	+0.50(+1.90%)
Jan 16, 2018	27.62	27.71	26.20	26.29	1,486,781	-1.26(-4.57%)
Jan 12, 2018		27.55	27.55	27.55	0	+0.33(+1.23%)
Jan 11, 2018	26.65	27.44	26.53	27.22	1,651,044	+0.69(+2.58%)
Jan 10, 2018	27.06	27.22	26.45	26.54	1,315,699	-0.60(-2.22%)
Jan 09, 2018	27.25	27.33	26.66	27.14	951,206	-0.14(-0.51%)
Jan 08, 2018	27.60	27.62	27.10	27.28	1,133,240	-0.32(-1.18%)
Jan 05, 2018	28.19	28.47	27.25	27.60	1,588,992	-0.75(-2.65%)
Jan 04, 2018	28.83	28.92	27.82	28.35	2,087,834	-0.37(-1.29%)
Jan 03, 2018	28.98	29.33	28.46	28.72	3,420,995	+0.05(+0.16%)