Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.44	18.66	18.23	18.49	737,396	+0.26(+1.40%)
Apr 29, 2019	18.15	18.29	17.62	18.24	2,457,465	+0.00(+0.00%)
Apr 26, 2019	18.93	19.14	18.18	18.24	1,092,655	-0.73(-3.84%)
Apr 25, 2019	19.23	19.28	18.95	18.96	1,210,817	-0.32(-1.67%)
Apr 24, 2019	19.71	19.99	19.21	19.29	628,049	-0.49(-2.49%)
Apr 23, 2019	19.43	20.00	19.43	19.78	807,545	+0.37(+1.90%)
Apr 22, 2019	19.74	19.96	19.38	19.41	889,325	-0.15(-0.77%)
Apr 18, 2019	19.59	19.93	19.51	19.56	686,343	-0.02(-0.10%)
Apr 17, 2019	19.65	19.71	19.22	19.58	792,291	+0.14(+0.73%)
Apr 16, 2019	19.87	20.04	19.39	19.44	821,105	-0.37(-1.86%)
Apr 15, 2019	19.93	20.16	19.81	19.81	555,832	-0.16(-0.81%)
Apr 12, 2019	20.61	20.79	19.87	19.97	1,507,948	-0.36(-1.77%)
Apr 11, 2019	19.87	20.35	19.74	20.33	1,522,805	+0.39(+1.95%)
Apr 10, 2019	19.11	20.00	19.05	19.94	1,351,525	+0.85(+4.46%)
Apr 09, 2019	19.42	19.59	19.04	19.09	865,395	-0.42(-2.13%)
Apr 08, 2019	19.71	19.86	19.49	19.50	583,960	+0.00(+0.00%)
Apr 05, 2019	19.50	19.89	19.42	19.50	1,174,340	+0.04(+0.19%)
Apr 04, 2019	19.42	19.50	19.03	19.47	1,082,818	+0.05(+0.24%)
Apr 03, 2019	20.10	20.18	19.39	19.42	893,868	-0.53(-2.66%)
Apr 02, 2019	19.99	20.03	19.52	19.95	1,210,316	+0.04(+0.19%)
Apr 01, 2019	20.17	20.30	19.83	19.91	760,734	-0.05(-0.24%)
Mar 29, 2019	19.95	20.19	19.84	19.96	1,048,272	+0.20(+1.01%)
Mar 28, 2019	20.18	20.57	19.65	19.76	1,344,374	-0.56(-2.75%)
Mar 27, 2019	20.37	20.67	20.05	20.32	683,006	-0.16(-0.79%)
Mar 26, 2019	20.63	20.78	20.24	20.48	698,998	+0.23(+1.12%)
Mar 25, 2019	20.18	20.45	19.99	20.25	1,122,968	-0.06(-0.28%)
Mar 22, 2019	21.11	21.12	20.29	20.31	798,145	-0.96(-4.49%)
Mar 21, 2019	21.11	21.44	20.85	21.26	937,923	+0.13(+0.63%)
Mar 20, 2019	20.70	21.28	20.54	21.13	1,224,375	+0.40(+1.92%)
Mar 19, 2019	21.17	21.23	20.67	20.73	755,707	-0.23(-1.08%)
Mar 18, 2019	20.64	21.13	20.64	20.96	1,139,457	+0.32(+1.56%)
Mar 15, 2019	20.38	20.77	20.11	20.64	2,202,535	+0.22(+1.07%)
Mar 14, 2019	20.58	20.69	20.38	20.42	852,301	-0.14(-0.69%)
Mar 13, 2019	20.59	20.67	20.41	20.56	880,227	+0.04(+0.18%)
Mar 12, 2019	19.90	20.54	19.88	20.53	1,124,589	+0.74(+3.75%)
Mar 11, 2019	19.51	19.81	19.42	19.78	821,364	+0.42(+2.18%)
Mar 08, 2019	19.35	19.57	18.89	19.36	1,370,263	-0.24(-1.25%)
Mar 07, 2019	19.60	19.77	19.37	19.60	1,225,140	+0.05(+0.24%)
Mar 06, 2019	20.26	20.27	19.47	19.56	1,553,874	-0.71(-3.52%)
Mar 05, 2019	20.35	20.42	19.87	20.27	1,080,912	+0.02(+0.09%)
Mar 04, 2019	19.82	20.81	19.82	20.25	1,326,859	+0.59(+3.01%)
Mar 01, 2019	19.37	19.75	19.18	19.66	1,284,183	+0.26(+1.36%)
Feb 28, 2019	20.07	20.16	19.22	19.40	2,458,715	-0.69(-3.42%)
Feb 27, 2019	20.78	20.78	19.89	20.08	2,519,773	-0.37(-1.79%)
Feb 26, 2019	21.41	21.87	20.41	20.45	2,131,994	-0.22(-1.05%)
Feb 25, 2019	20.49	20.70	20.15	20.67	743,395	+0.20(+0.96%)
Feb 22, 2019	20.68	20.82	20.39	20.47	491,583	-0.07(-0.32%)
Feb 21, 2019	20.51	20.76	20.41	20.54	530,557	-0.08(-0.36%)
Feb 20, 2019	21.16	21.25	20.39	20.61	1,272,595	-0.57(-2.71%)
Feb 19, 2019	21.08	21.55	21.08	21.18	452,913	-0.03(-0.13%)
Feb 15, 2019	21.32	21.56	21.14	21.21	1,039,880	+0.01(+0.04%)
Feb 14, 2019	21.18	21.52	21.03	21.20	693,444	-0.20(-0.92%)
Feb 13, 2019	21.05	21.60	20.96	21.40	858,936	+0.34(+1.61%)
Feb 12, 2019	20.58	21.23	20.44	21.06	996,564	+0.73(+3.61%)
Feb 11, 2019	20.24	20.42	20.08	20.33	525,658	+0.04(+0.19%)
Feb 08, 2019	20.35	20.93	19.96	20.29	533,613	-0.08(-0.42%)
Feb 07, 2019	20.71	20.85	20.20	20.38	856,965	-0.52(-2.47%)
Feb 06, 2019	20.48	20.90	20.29	20.89	885,230	+0.28(+1.37%)
Feb 05, 2019	20.91	21.22	20.56	20.61	723,447	-0.33(-1.57%)
Feb 04, 2019	21.05	21.28	20.87	20.94	485,892	-0.16(-0.76%)