Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.84	17.69	16.77	17.65	2,660,299	+0.83(+4.94%)
Jun 27, 2019	16.19	16.84	16.15	16.82	992,142	+0.58(+3.59%)
Jun 26, 2019	16.25	16.49	16.00	16.23	1,036,251	+0.12(+0.77%)
Jun 25, 2019	15.76	16.29	15.71	16.11	1,730,242	+0.33(+2.12%)
Jun 24, 2019	16.00	16.31	15.78	15.78	771,915	-0.13(-0.84%)
Jun 21, 2019	15.82	16.02	15.69	15.91	747,279	+0.10(+0.60%)
Jun 20, 2019	16.45	16.45	15.77	15.81	1,329,198	-0.32(-2.01%)
Jun 19, 2019	16.36	16.48	16.12	16.14	389,605	-0.28(-1.69%)
Jun 18, 2019	16.10	16.51	15.99	16.42	680,662	+0.44(+2.75%)
Jun 17, 2019	15.62	16.02	15.44	15.98	864,494	+0.21(+1.33%)
Jun 14, 2019	16.18	16.21	15.73	15.77	666,122	-0.41(-2.54%)
Jun 13, 2019	16.11	16.21	15.90	16.18	1,702,273	+0.39(+2.48%)
Jun 12, 2019	16.64	16.84	15.68	15.79	1,619,108	-0.99(-5.92%)
Jun 11, 2019	16.53	16.91	16.43	16.78	967,640	+0.44(+2.66%)
Jun 10, 2019	16.73	16.91	16.23	16.34	1,162,458	-0.32(-1.93%)
Jun 07, 2019	17.03	17.05	16.63	16.66	675,399	-0.33(-1.95%)
Jun 06, 2019	16.99	17.26	16.81	17.00	782,945	+0.03(+0.17%)
Jun 05, 2019	17.57	17.85	16.95	16.97	903,258	-0.60(-3.40%)
Jun 04, 2019	17.85	18.03	17.45	17.56	706,594	-0.08(-0.43%)
Jun 03, 2019	17.30	17.74	17.21	17.64	653,501	+0.42(+2.42%)
May 31, 2019	17.14	17.38	17.04	17.22	468,713	-0.26(-1.46%)
May 30, 2019	17.58	17.73	17.36	17.48	997,232	-0.17(-0.97%)
May 29, 2019	17.14	17.68	16.70	17.65	1,434,087	+0.23(+1.30%)
May 28, 2019	18.34	18.64	17.37	17.42	2,161,348	-0.80(-4.42%)
May 24, 2019	18.44	18.72	18.14	18.23	1,697,846	+0.04(+0.21%)
May 23, 2019	18.48	18.70	17.90	18.19	2,375,623	-0.74(-3.90%)
May 22, 2019	19.38	19.65	18.82	18.93	1,353,638	-0.45(-2.30%)
May 21, 2019	17.83	19.83	17.73	19.37	1,973,400	+1.32(+7.29%)
May 20, 2019	17.89	18.18	17.72	18.06	692,188	+0.09(+0.53%)
May 17, 2019	18.37	18.48	17.92	17.96	988,438	-0.43(-2.32%)
May 16, 2019	17.97	18.52	17.97	18.39	1,146,714	+0.50(+2.81%)
May 15, 2019	17.75	18.04	17.70	17.89	829,354	-0.05(-0.26%)
May 14, 2019	17.90	18.10	17.73	17.93	810,050	+0.11(+0.64%)
May 13, 2019	17.93	18.07	17.61	17.82	946,160	-0.29(-1.62%)
May 10, 2019	17.69	18.21	17.54	18.11	774,571	+0.43(+2.41%)
May 09, 2019	18.03	18.11	17.39	17.69	1,027,049	-0.49(-2.71%)
May 08, 2019	18.17	18.43	18.12	18.18	556,920	+0.07(+0.37%)
May 07, 2019	18.10	18.29	17.89	18.11	668,853	-0.27(-1.44%)
May 06, 2019	18.84	19.02	18.34	18.38	691,362	-0.90(-4.67%)
May 03, 2019	18.70	19.32	18.66	19.28	742,464	+0.77(+4.14%)
May 02, 2019	18.26	18.63	18.12	18.51	1,281,299	+0.28(+1.56%)
May 01, 2019	18.45	19.02	18.13	18.23	1,062,252	-0.27(-1.48%)
Apr 30, 2019	18.45	18.67	18.24	18.50	736,985	+0.26(+1.40%)
Apr 29, 2019	18.16	18.30	17.63	18.25	2,456,094	+0.00(+0.00%)
Apr 26, 2019	18.94	19.15	18.19	18.25	1,092,045	-0.73(-3.84%)
Apr 25, 2019	19.24	19.29	18.97	18.97	1,210,142	-0.32(-1.67%)
Apr 24, 2019	19.72	20.00	19.22	19.30	627,699	-0.49(-2.49%)
Apr 23, 2019	19.44	20.01	19.44	19.79	807,094	+0.37(+1.90%)
Apr 22, 2019	19.75	19.97	19.39	19.42	888,829	-0.15(-0.77%)
Apr 18, 2019	19.60	19.94	19.52	19.57	685,961	-0.02(-0.10%)
Apr 17, 2019	19.66	19.72	19.23	19.59	791,849	+0.14(+0.73%)
Apr 16, 2019	19.88	20.05	19.41	19.45	820,647	-0.37(-1.86%)
Apr 15, 2019	19.94	20.17	19.82	19.82	555,522	-0.16(-0.81%)
Apr 12, 2019	20.62	20.80	19.88	19.98	1,507,107	-0.36(-1.77%)
Apr 11, 2019	19.88	20.36	19.75	20.34	1,521,956	+0.39(+1.95%)
Apr 10, 2019	19.12	20.01	19.06	19.95	1,350,772	+0.85(+4.46%)
Apr 09, 2019	19.43	19.60	19.06	19.10	864,912	-0.42(-2.13%)
Apr 08, 2019	19.72	19.87	19.50	19.51	583,635	+0.00(+0.00%)
Apr 05, 2019	19.51	19.90	19.43	19.51	1,173,685	+0.04(+0.19%)
Apr 04, 2019	19.43	19.51	19.04	19.48	1,082,214	+0.05(+0.24%)
Apr 03, 2019	20.11	20.20	19.40	19.43	893,369	-0.53(-2.66%)
Apr 02, 2019	20.00	20.04	19.53	19.96	1,209,641	+0.04(+0.19%)