Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.977	7.206	6.480	6.767	1,935,058	-0.14(-2.07%)
Apr 29, 2020	6.795	7.072	6.624	6.910	2,010,645	+0.37(+5.69%)
Apr 28, 2020	6.184	6.595	6.127	6.538	1,063,730	+0.57(+9.60%)
Apr 27, 2020	5.917	6.156	5.850	5.965	1,284,152	+0.08(+1.30%)
Apr 24, 2020	6.261	6.480	5.774	5.889	845,664	-0.39(-6.23%)
Apr 23, 2020	6.032	6.504	5.927	6.280	1,272,267	+0.37(+6.30%)
Apr 22, 2020	6.003	6.127	5.765	5.908	944,525	+0.09(+1.48%)
Apr 21, 2020	6.414	6.576	5.793	5.822	1,467,096	-0.56(-8.82%)
Apr 20, 2020	5.392	6.433	5.287	6.385	1,671,678	+0.72(+12.63%)
Apr 17, 2020	5.602	5.889	5.574	5.669	1,108,447	+0.26(+4.76%)
Apr 16, 2020	5.555	5.660	5.392	5.411	867,302	-0.15(-2.74%)
Apr 15, 2020	5.392	5.631	5.144	5.564	1,297,900	-0.15(-2.67%)
Apr 14, 2020	4.992	5.774	4.972	5.717	2,197,135	+0.75(+15.19%)
Apr 13, 2020	5.469	5.564	4.944	4.963	1,690,493	-0.44(-8.13%)
Apr 09, 2020	5.259	5.793	5.020	5.402	3,061,617	+0.25(+4.81%)
Apr 08, 2020	4.734	5.440	4.715	5.154	4,356,286	+0.73(+16.63%)
Apr 07, 2020	6.127	6.270	4.333	4.419	6,373,693	-1.40(-24.10%)
Apr 06, 2020	5.765	6.175	5.564	5.822	2,507,503	+0.24(+4.27%)
Apr 03, 2020	5.917	6.499	5.545	5.583	1,210,501	-0.32(-5.49%)
Apr 02, 2020	6.566	6.776	5.407	5.908	3,231,925	-0.58(-8.97%)
Apr 01, 2020	7.397	7.397	6.480	6.490	1,418,011	-1.03(-13.71%)
Mar 31, 2020	7.692	7.817	7.377	7.521	1,144,268	+0.10(+1.42%)
Mar 30, 2020	7.626	7.712	7.220	7.416	1,427,200	-0.21(-2.75%)
Mar 27, 2020	7.320	7.740	7.158	7.626	1,409,266	-0.06(-0.75%)
Mar 26, 2020	7.597	7.817	7.148	7.683	984,475	+0.18(+2.42%)
Mar 25, 2020	7.692	8.293	7.473	7.502	2,073,953	-0.42(-5.30%)
Mar 24, 2020	7.063	7.969	7.063	7.921	1,337,233	+1.32(+19.94%)
Mar 23, 2020	6.643	6.643	6.165	6.604	2,319,141	-0.05(-0.72%)
Mar 20, 2020	7.110	7.262	6.485	6.652	2,335,609	-0.37(-5.30%)
Mar 19, 2020	6.919	7.463	6.700	7.024	1,357,314	+0.09(+1.24%)
Mar 18, 2020	6.604	7.110	6.337	6.938	2,145,906	-0.16(-2.28%)
Mar 17, 2020	6.700	7.664	6.700	7.101	2,098,955	+0.43(+6.44%)
Mar 16, 2020	5.774	6.986	5.345	6.671	4,187,373	-0.48(-6.68%)
Mar 13, 2020	7.778	7.778	5.908	7.148	3,539,300	+0.18(+2.60%)
Mar 12, 2020	7.893	7.921	6.910	6.967	3,436,068	-1.47(-17.42%)
Mar 11, 2020	9.706	9.849	8.427	8.437	1,968,957	-1.63(-16.21%)
Mar 10, 2020	8.341	10.43	8.341	10.07	3,384,219	+2.16(+27.26%)
Mar 09, 2020	8.590	9.181	7.487	7.912	3,611,070	-2.17(-21.50%)
Mar 06, 2020	10.97	11.12	10.03	10.08	2,407,906	-1.38(-12.07%)
Mar 05, 2020	11.83	11.98	11.26	11.46	2,210,634	-0.67(-5.51%)
Mar 04, 2020	12.30	12.44	11.93	12.13	1,588,100	+0.09(+0.71%)
Mar 03, 2020	12.40	12.55	11.80	12.04	2,568,084	-0.38(-3.07%)
Mar 02, 2020	12.24	12.53	11.70	12.43	1,923,233	+0.20(+1.60%)
Feb 28, 2020	10.77	12.24	10.68	12.23	3,686,723	+1.09(+9.81%)
Feb 27, 2020	10.87	11.53	10.44	11.14	2,015,621	-0.03(-0.26%)
Feb 26, 2020	11.38	11.46	10.84	11.17	2,314,952	-0.08(-0.68%)
Feb 25, 2020	11.45	11.54	10.78	11.24	3,102,595	+0.70(+6.61%)
Feb 24, 2020	10.88	10.89	10.55	10.55	2,061,165	-0.94(-8.22%)
Feb 21, 2020	11.58	11.71	11.29	11.49	1,061,507	-0.20(-1.71%)
Feb 20, 2020	11.33	12.15	11.31	11.69	1,481,875	+0.41(+3.64%)
Feb 19, 2020	10.64	11.40	10.54	11.28	1,612,032	+0.69(+6.49%)
Feb 18, 2020	10.33	10.82	10.22	10.59	1,557,461	+0.29(+2.78%)
Feb 14, 2020	10.26	10.50	10.13	10.31	807,210	+0.07(+0.65%)
Feb 13, 2020	9.878	10.36	9.716	10.24	1,372,483	+0.37(+3.77%)
Feb 12, 2020	9.639	10.04	9.305	9.868	1,789,496	+0.38(+4.02%)
Feb 11, 2020	9.496	9.725	9.410	9.487	727,987	+0.14(+1.53%)
Feb 10, 2020	9.172	9.439	8.876	9.344	1,812,762	+0.09(+0.93%)
Feb 07, 2020	9.468	9.568	8.991	9.258	2,004,091	-0.33(-3.48%)
Feb 06, 2020	9.954	9.983	9.095	9.592	1,755,622	-0.54(-5.37%)
Feb 05, 2020	10.46	10.75	10.11	10.14	1,089,195	+0.04(+0.38%)
Feb 04, 2020	10.10	10.62	10.06	10.10	2,255,157	+0.12(+1.20%)