Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.65	26.10	25.53	25.65	1,782,626	-0.02(-0.06%)
Jun 27, 2013	25.98	26.19	25.56	25.66	0	-0.13(-0.50%)
Jun 26, 2013	25.79	26.14	25.55	25.79	0	+0.29(+1.14%)
Jun 25, 2013	25.97	26.05	25.11	25.50	0	-0.34(-1.31%)
Jun 24, 2013	25.96	26.15	25.76	25.84	0	-0.26(-0.99%)
Jun 21, 2013	26.51	26.63	25.73	26.10	1,632,531	-0.31(-1.19%)
Jun 20, 2013	26.39	26.57	25.93	26.41	0	-0.14(-0.51%)
Jun 19, 2013	26.39	26.62	26.08	26.55	0	+0.09(+0.33%)
Jun 18, 2013	26.53	26.63	26.07	26.46	0	-0.04(-0.15%)
Jun 17, 2013	26.71	26.97	26.24	26.50	0	+0.16(+0.61%)
Jun 14, 2013	26.95	26.99	26.25	26.34	0	-0.53(-1.98%)
Jun 13, 2013	26.03	26.88	26.03	26.87	525,970	+0.80(+3.05%)
Jun 12, 2013	26.74	26.91	25.89	26.07	947,025	-0.56(-2.11%)
Jun 11, 2013	27.04	27.13	26.43	26.63	798,054	-0.48(-1.78%)
Jun 10, 2013	27.28	27.52	26.75	27.12	0	-0.12(-0.44%)
Jun 07, 2013	27.17	27.41	26.70	27.24	0	+0.29(+1.09%)
Jun 06, 2013	26.46	27.09	26.45	26.94	0	+0.42(+1.59%)
Jun 05, 2013	26.59	26.78	26.46	26.52	0	-0.09(-0.33%)
Jun 04, 2013	26.63	27.25	26.61	26.61	0	-0.02(-0.09%)
Jun 03, 2013	26.93	26.93	26.42	26.63	723,172	-0.35(-1.29%)
May 31, 2013	26.98	27.19	26.74	26.98	810,426	-0.21(-0.79%)
May 30, 2013	28.24	28.73	26.71	27.20	0	-0.64(-2.31%)
May 29, 2013	28.43	28.63	27.77	27.84	838,996	-0.60(-2.12%)
May 28, 2013	28.36	29.07	28.18	28.44	968,000	+0.34(+1.21%)
May 24, 2013	28.18	28.38	27.75	28.10	0	-0.36(-1.26%)
May 23, 2013	28.23	28.47	27.93	28.46	0	-0.27(-0.94%)
May 22, 2013	29.34	29.80	28.46	28.73	0	-0.86(-2.90%)
May 21, 2013	29.07	29.99	28.89	29.59	0	+0.71(+2.47%)
May 20, 2013	28.28	29.11	28.08	28.87	0	+0.79(+2.83%)
May 17, 2013	27.01	28.17	27.01	28.08	0	+1.06(+3.94%)
May 16, 2013	26.99	27.33	26.73	27.01	1,104,369	-0.14(-0.53%)
May 15, 2013	27.96	28.01	27.02	27.16	0	-1.40(-4.92%)
May 13, 2013	28.60	28.82	28.34	28.56	0	-0.04(-0.14%)
May 10, 2013	28.37	28.64	28.02	28.60	0	+0.07(+0.25%)
May 09, 2013	29.46	29.67	28.51	28.53	0	-1.02(-3.44%)
May 08, 2013	28.71	29.73	28.71	29.55	0	+0.71(+2.45%)
May 07, 2013	28.18	29.01	28.18	28.84	0	+0.60(+2.11%)
May 06, 2013	27.24	28.42	27.24	28.24	0	+1.10(+4.06%)
May 03, 2013	26.51	27.17	26.23	27.14	0	+0.91(+3.48%)
May 02, 2013	26.20	26.42	25.96	26.23	0	+0.16(+0.61%)
May 01, 2013	26.50	26.50	26.04	26.07	0	-0.45(-1.71%)
Apr 30, 2013	26.49	26.63	26.19	26.52	0	+0.05(+0.18%)
Apr 29, 2013	26.32	26.74	26.28	26.47	440,696	+0.16(+0.60%)
Apr 26, 2013	26.59	26.50	26.03	26.32	778,991	-0.18(-0.69%)
Apr 25, 2013	26.74	26.74	26.26	26.50	0	-0.11(-0.42%)
Apr 24, 2013	26.74	26.74	26.50	26.61	0	-0.02(-0.06%)
Apr 23, 2013	26.93	26.96	26.43	26.63	589,644	+0.05(+0.18%)
Apr 22, 2013	26.59	26.65	26.16	26.58	549,493	+0.16(+0.60%)
Apr 19, 2013	26.39	26.47	26.08	26.42	1,285,813	+0.10(+0.39%)
Apr 18, 2013	27.17	27.17	25.93	26.32	2,087,696	-0.72(-2.67%)
Apr 17, 2013	27.46	27.81	26.74	27.04	1,181,067	-0.78(-2.80%)
Apr 16, 2013	27.41	27.86	27.41	27.82	592,265	+0.56(+2.04%)
Apr 15, 2013	28.19	28.25	27.04	27.26	990,943	-1.00(-3.53%)
Apr 12, 2013	28.57	28.61	28.18	28.26	487,862	-0.41(-1.44%)
Apr 11, 2013	28.93	29.23	28.62	28.67	331,373	-0.35(-1.20%)
Apr 10, 2013	29.36	29.54	28.97	29.02	503,174	-0.20(-0.68%)
Apr 09, 2013	28.18	29.24	28.18	29.22	848,501	+0.89(+3.14%)
Apr 08, 2013	28.20	28.57	27.86	28.33	514,696	+0.10(+0.34%)
Apr 05, 2013	27.93	28.35	27.66	28.24	466,517	+0.06(+0.23%)
Apr 04, 2013	27.82	28.17	27.68	28.17	525,768	+0.30(+1.08%)
Apr 03, 2013	28.86	28.89	27.59	27.87	1,377,849	-1.14(-3.94%)
Apr 02, 2013	29.24	29.39	28.90	29.01	501,662	-0.12(-0.41%)
Apr 01, 2013	29.36	29.42	28.91	29.13	463,569	-0.22(-0.76%)
Mar 28, 2013	29.05	29.43	28.90	29.36	856,310	+0.29(+1.01%)
Mar 27, 2013	29.36	29.40	28.97	29.06	599,000	-0.30(-1.03%)
Mar 26, 2013	29.20	29.57	28.86	29.36	984,504	+0.52(+1.82%)
Mar 25, 2013	27.93	28.96	27.89	28.84	1,325,594	+1.17(+4.22%)
Mar 22, 2013	27.92	28.05	27.59	27.67	537,381	-0.21(-0.74%)
Mar 21, 2013	27.85	28.08	27.80	27.88	557,346	-0.05(-0.17%)
Mar 20, 2013	28.02	28.14	27.81	27.93	588,844	-0.04(-0.14%)
Mar 19, 2013	28.14	28.19	27.79	27.97	658,881	+0.05(+0.17%)
Mar 18, 2013	27.97	28.10	27.78	27.92	576,144	-0.15(-0.54%)
Mar 15, 2013	27.78	28.33	27.68	28.07	665,250	+0.21(+0.77%)
Mar 14, 2013	27.86	28.01	27.75	27.86	652,833	-0.02(-0.09%)
Mar 13, 2013	27.82	27.97	27.58	27.88	709,809	+0.02(+0.06%)
Mar 12, 2013	27.89	28.16	27.64	27.86	521,444	+0.03(+0.11%)
Mar 11, 2013	28.05	28.05	27.20	27.83	1,526,978	-0.18(-0.65%)
Mar 08, 2013	29.15	29.20	27.87	28.01	1,754,810	-1.06(-3.63%)
Mar 07, 2013	28.82	29.36	28.63	29.07	836,822	-0.10(-0.33%)
Mar 06, 2013	29.36	29.59	28.58	29.16	1,309,634	-0.79(-2.62%)
Mar 05, 2013	29.96	30.29	29.80	29.95	885,264	-0.17(-0.55%)
Mar 04, 2013	30.93	30.93	29.26	30.12	995,808	-0.55(-1.79%)
Mar 01, 2013	30.08	30.67	29.68	30.66	542,173	+0.58(+1.93%)
Feb 28, 2013	30.24	30.46	29.99	30.09	513,104	-0.09(-0.29%)
Feb 27, 2013	30.04	30.71	29.86	30.17	494,026	+0.06(+0.18%)
Feb 26, 2013	30.16	30.28	30.07	30.12	650,338	+0.05(+0.16%)
Feb 25, 2013	30.41	30.62	30.02	30.07	1,214,609	-0.44(-1.46%)
Feb 22, 2013	29.89	30.54	29.72	30.51	912,812	+0.70(+2.34%)
Feb 21, 2013	29.23	30.07	29.12	29.82	1,420,034	+0.42(+1.43%)
Feb 20, 2013	30.49	30.56	29.21	29.39	2,006,349	-1.22(-3.99%)
Feb 19, 2013	31.23	31.27	30.25	30.62	1,315,510	-0.72(-2.30%)
Feb 15, 2013	32.14	32.30	31.17	31.34	659,050	-0.79(-2.45%)
Feb 14, 2013	32.24	32.54	32.04	32.12	461,736	-0.13(-0.39%)
Feb 13, 2013	32.45	32.60	32.17	32.25	187,621	-0.16(-0.49%)
Feb 12, 2013	32.53	32.59	32.15	32.41	338,912	-0.04(-0.12%)
Feb 11, 2013	32.54	32.65	32.28	32.45	393,694	-0.17(-0.54%)
Feb 08, 2013	32.26	32.81	32.26	32.62	219,737	+0.29(+0.88%)
Feb 07, 2013	32.39	32.43	31.66	32.34	449,557	-0.05(-0.15%)
Feb 06, 2013	32.10	32.44	31.96	32.39	337,129	+0.17(+0.54%)
Feb 04, 2013	32.20	32.32	31.96	32.21	232,595	-0.09(-0.27%)
Feb 01, 2013	32.82	32.93	32.21	32.30	684,443	-0.28(-0.85%)
Jan 31, 2013	32.27	32.67	32.05	32.58	435,008	-0.02(-0.05%)
Jan 30, 2013	32.74	32.97	32.45	32.59	965,821	-0.21(-0.65%)
Jan 29, 2013	31.95	32.90	31.74	32.81	559,234	+0.70(+2.17%)
Jan 28, 2013	32.27	32.33	31.74	32.11	235,916	-0.01(-0.02%)
Jan 25, 2013	31.70	32.35	31.60	32.12	732,789	+0.75(+2.38%)
Jan 24, 2013	31.10	31.59	31.08	31.37	329,576	+0.25(+0.82%)
Jan 23, 2013	31.39	31.43	31.06	31.12	910,567	-0.34(-1.08%)
Jan 22, 2013	31.30	31.61	31.14	31.46	1,105,838	+0.24(+0.76%)
Jan 18, 2013	31.08	31.32	30.79	31.22	532,703	+0.02(+0.05%)
Jan 17, 2013	30.95	31.35	30.89	31.20	653,143	+0.59(+1.92%)
Jan 16, 2013	30.32	30.95	30.32	30.62	603,564	+0.11(+0.36%)
Jan 15, 2013	30.09	30.54	30.09	30.51	499,680	+0.25(+0.81%)
Jan 14, 2013	30.15	30.26	29.96	30.26	784,549	+0.17(+0.55%)
Jan 11, 2013	30.16	30.33	29.96	30.09	543,259	-0.10(-0.32%)
Jan 10, 2013	30.16	30.27	30.01	30.19	473,617	+0.08(+0.26%)
Jan 09, 2013	30.02	30.16	29.85	30.11	512,947	+0.21(+0.69%)
Jan 08, 2013	29.94	29.97	29.70	29.90	555,157	+0.01(+0.03%)
Jan 07, 2013	30.16	30.19	29.85	29.89	490,052	-0.26(-0.87%)
Jan 04, 2013	30.22	30.39	29.98	30.16	530,358	+0.08(+0.26%)
Jan 03, 2013	30.55	30.55	29.96	30.08	666,928	-0.42(-1.38%)
Jan 02, 2013	30.04	30.51	29.79	30.50	547,299	+1.37(+4.69%)
Dec 31, 2012	28.86	29.34	28.62	29.13	720,493	+0.48(+1.69%)
Dec 28, 2012	28.75	28.94	28.48	28.65	285,936	-0.29(-1.01%)
Dec 27, 2012	29.05	29.98	28.58	28.94	237,638	+0.16(+0.55%)
Dec 26, 2012	29.28	29.32	28.62	28.78	517,185	-0.26(-0.90%)
Dec 24, 2012	29.33	29.86	28.96	29.05	382,330	-0.48(-1.61%)
Dec 21, 2012	29.80	30.20	29.23	29.52	600,109	-0.75(-2.46%)
Dec 20, 2012	30.05	30.32	29.88	30.27	324,303	+0.14(+0.47%)
Dec 19, 2012	30.16	30.51	29.95	30.12	561,016	+0.03(+0.10%)
Dec 18, 2012	29.26	30.16	28.97	30.09	838,124	+1.17(+4.03%)
Dec 17, 2012	28.85	28.97	28.28	28.93	574,195	-0.02(-0.05%)
Dec 14, 2012	29.08	29.41	28.47	28.94	597,677	-0.25(-0.84%)
Dec 13, 2012	29.22	29.57	29.14	29.19	524,520	-0.14(-0.49%)
Dec 12, 2012	29.93	29.93	29.12	29.33	523,750	-0.63(-2.12%)
Dec 11, 2012	29.66	30.10	29.62	29.97	342,961	+0.15(+0.51%)
Dec 10, 2012	29.86	30.05	29.76	29.82	520,786	+0.01(+0.03%)
Dec 07, 2012	29.46	30.02	29.37	29.81	466,361	+0.41(+1.40%)
Dec 06, 2012	29.79	29.84	28.84	29.39	556,409	-0.21(-0.70%)
Dec 05, 2012	30.07	30.94	29.51	29.60	565,656	+0.19(+0.65%)
Dec 04, 2012	29.50	29.64	29.21	29.41	440,346	-0.91(-2.99%)
Nov 30, 2012	30.26	30.45	30.09	30.32	572,565	+0.05(+0.18%)
Nov 29, 2012	30.59	31.03	29.93	30.26	1,199,368	-0.06(-0.20%)
Nov 28, 2012	30.22	30.33	28.76	30.33	1,136,607	+0.05(+0.15%)
Nov 27, 2012	30.50	30.91	30.24	30.28	783,382	-0.29(-0.94%)
Nov 26, 2012	30.70	30.72	29.92	30.57	452,697	-0.38(-1.23%)
Nov 23, 2012	30.95	31.40	30.85	30.95	175,524	+0.02(+0.05%)
Nov 21, 2012	31.23	31.23	30.59	30.93	349,003	-0.10(-0.33%)
Nov 20, 2012	30.94	31.14	30.49	31.03	487,755	-0.05(-0.17%)
Nov 19, 2012	30.56	31.12	30.56	31.09	821,804	+0.98(+3.25%)
Nov 16, 2012	29.65	30.20	28.88	30.11	802,704	+0.45(+1.51%)
Nov 15, 2012	30.24	30.37	29.17	29.66	818,783	-0.60(-2.00%)
Nov 14, 2012	30.12	30.62	30.02	30.26	1,052,388	+0.19(+0.62%)
Nov 13, 2012	30.49	30.64	30.04	30.08	791,446	-0.57(-1.85%)
Nov 12, 2012	31.13	32.02	30.61	30.64	799,183	-0.39(-1.25%)
Nov 09, 2012	30.93	31.23	30.67	31.03	501,363	-0.11(-0.35%)
Nov 08, 2012	31.56	31.72	31.03	31.14	369,481	-0.58(-1.83%)
Nov 07, 2012	32.12	32.12	31.19	31.72	484,002	-0.71(-2.20%)
Nov 06, 2012	33.32	33.36	32.30	32.44	604,974	-0.51(-1.55%)
Nov 05, 2012	32.58	33.05	32.58	32.95	470,791	+0.07(+0.21%)
Nov 02, 2012	33.06	33.36	32.50	32.88	1,242,958	-0.33(-0.98%)
Nov 01, 2012	30.77	33.79	30.54	33.20	2,472,665	+3.02(+10.02%)
Oct 31, 2012	30.20	30.52	30.05	30.18	389,530	+0.02(+0.06%)
Oct 26, 2012	30.26	30.16	30.16	30.16	175,818	-0.11(-0.36%)
Oct 25, 2012	30.68	30.77	29.88	30.27	374,791	+0.00(+0.00%)
Oct 24, 2012	30.82	30.86	29.73	30.27	952,297	+0.43(+1.46%)
Oct 23, 2012	29.64	30.08	29.30	29.84	402,600	-0.33(-1.11%)
Oct 19, 2012	30.47	30.64	29.46	30.17	373,323	-0.44(-1.44%)
Oct 18, 2012	30.59	30.70	30.26	30.61	288,259	+0.05(+0.15%)
Oct 17, 2012	29.86	30.59	29.84	30.57	683,529	+0.70(+2.35%)
Oct 16, 2012	29.57	30.15	29.52	29.87	283,963	+0.44(+1.49%)
Oct 15, 2012	29.27	29.48	29.21	29.43	352,601	+0.09(+0.32%)
Oct 12, 2012	29.41	29.57	29.22	29.33	273,820	-0.04(-0.13%)
Oct 11, 2012	29.40	29.65	29.10	29.37	634,711	+0.42(+1.45%)
Oct 10, 2012	29.19	29.48	28.84	28.95	336,998	-0.49(-1.66%)
Oct 09, 2012	29.99	30.01	29.32	29.44	320,785	-0.26(-0.89%)
Oct 08, 2012	29.37	29.81	29.25	29.71	257,945	+0.07(+0.24%)
Oct 05, 2012	30.22	30.71	29.50	29.64	749,216	-0.36(-1.19%)
Oct 04, 2012	29.71	30.08	29.51	29.99	387,797	+0.47(+1.58%)
Oct 03, 2012	29.74	29.90	29.33	29.53	433,044	-0.25(-0.83%)
Oct 02, 2012	29.77	30.19	29.51	29.78	288,303	+0.11(+0.37%)
Oct 01, 2012	30.13	30.19	29.61	29.67	330,394	-0.27(-0.91%)
Sep 28, 2012	29.98	30.26	29.64	29.94	833,450	-0.08(-0.26%)
Sep 27, 2012	29.69	30.06	29.49	30.02	430,101	+0.57(+1.95%)
Sep 26, 2012	29.52	29.83	29.18	29.44	410,279	-0.39(-1.30%)
Sep 25, 2012	30.18	30.75	29.79	29.83	864,087	-0.15(-0.49%)
Sep 24, 2012	30.19	30.19	29.48	29.98	585,324	-0.24(-0.80%)
Sep 21, 2012	30.61	31.13	30.18	30.22	819,560	+0.26(+0.88%)
Sep 20, 2012	30.49	30.49	29.74	29.95	741,479	-0.57(-1.86%)
Sep 19, 2012	30.92	31.01	30.35	30.52	744,319	-0.38(-1.23%)
Sep 18, 2012	31.40	31.43	30.76	30.90	587,910	-0.33(-1.04%)
Sep 17, 2012	31.56	31.73	31.13	31.23	417,155	-0.17(-0.54%)
Sep 14, 2012	29.78	31.80	29.73	31.40	1,217,225	+1.41(+4.71%)
Sep 13, 2012	29.56	30.04	29.08	29.98	591,803	+0.57(+1.93%)
Sep 12, 2012	29.81	30.01	29.22	29.42	924,858	-0.40(-1.35%)
Sep 11, 2012	29.90	29.99	29.37	29.82	656,753	+0.08(+0.26%)
Sep 10, 2012	30.30	30.30	29.62	29.74	871,669	-0.36(-1.20%)
Sep 07, 2012	30.25	30.63	30.01	30.11	759,184	-0.15(-0.48%)
Sep 06, 2012	30.49	30.70	30.07	30.25	597,624	-0.04(-0.13%)
Sep 05, 2012	30.27	30.56	29.91	30.29	585,574	-0.07(-0.23%)
Sep 04, 2012	30.33	30.48	29.74	30.36	683,369	+0.32(+1.07%)
Aug 31, 2012	30.61	30.73	29.84	30.04	1,242,593	-0.15(-0.48%)
Aug 30, 2012	30.17	30.48	29.61	30.18	3,193,721	-0.88(-2.82%)
Aug 29, 2012	31.13	31.36	30.96	31.06	1,113,518	-0.83(-2.60%)
Aug 27, 2012	31.59	32.25	31.39	31.89	722,721	+0.30(+0.95%)
Aug 24, 2012	29.64	31.79	29.50	31.59	1,722,351	+1.82(+6.11%)
Aug 23, 2012	30.27	30.27	29.46	29.77	1,189,199	-0.50(-1.65%)
Aug 22, 2012	30.17	30.39	29.87	30.27	794,978	-0.13(-0.43%)
Aug 21, 2012	30.97	31.00	30.25	30.40	809,916	-0.45(-1.44%)
Aug 20, 2012	30.47	30.93	30.36	30.84	760,072	+0.20(+0.65%)
Aug 17, 2012	30.91	31.02	30.50	30.64	381,685	-0.37(-1.19%)
Aug 16, 2012	30.55	31.30	30.49	31.01	460,868	+0.20(+0.64%)
Aug 15, 2012	30.27	31.00	30.07	30.82	523,198	+0.31(+1.02%)
Aug 14, 2012	30.33	30.61	30.27	30.50	411,116	-0.01(-0.03%)
Aug 13, 2012	30.73	30.76	30.36	30.51	436,525	-0.50(-1.61%)
Aug 10, 2012	30.85	31.25	30.40	31.01	375,604	-0.25(-0.81%)
Aug 09, 2012	30.86	32.08	30.80	31.26	697,729	+0.17(+0.54%)
Aug 08, 2012	30.63	31.34	30.48	31.10	679,780	-0.02(-0.05%)
Aug 07, 2012	30.89	31.31	30.57	31.11	641,118	+0.35(+1.15%)
Aug 06, 2012	30.40	31.46	30.34	30.76	670,045	+0.48(+1.60%)
Aug 03, 2012	29.54	30.47	29.48	30.27	553,283	+1.37(+4.76%)
Aug 02, 2012	28.80	28.98	28.31	28.90	841,987	-0.51(-1.75%)
Aug 01, 2012	29.45	29.61	29.12	29.41	473,257	-0.27(-0.91%)
Jul 31, 2012	29.86	30.14	29.56	29.68	454,861	-0.41(-1.38%)
Jul 30, 2012	29.94	30.31	29.47	30.10	432,995	+0.08(+0.26%)
Jul 27, 2012	29.68	30.52	29.35	30.02	405,073	+0.35(+1.16%)
Jul 26, 2012	29.99	30.05	29.38	29.68	401,234	+0.57(+1.95%)
Jul 25, 2012	29.29	29.50	28.85	29.11	315,652	-0.14(-0.47%)
Jul 24, 2012	29.34	29.80	28.93	29.25	498,882	-0.44(-1.47%)
Jul 23, 2012	29.18	29.93	28.83	29.68	422,515	-0.63(-2.08%)
Jul 20, 2012	30.05	30.53	29.95	30.31	335,584	-0.05(-0.15%)
Jul 19, 2012	30.44	30.70	30.11	30.36	652,461	-0.09(-0.30%)
Jul 18, 2012	30.14	30.70	30.01	30.45	762,600	+0.22(+0.74%)
Jul 17, 2012	30.01	30.26	29.45	30.23	404,722	+0.54(+1.81%)
Jul 16, 2012	30.04	30.08	29.49	29.69	277,036	-0.33(-1.10%)
Jul 13, 2012	29.39	30.20	29.27	30.02	475,842	+0.80(+2.73%)
Jul 12, 2012	28.72	29.48	28.53	29.22	543,245	+0.51(+1.79%)
Jul 11, 2012	29.53	29.61	28.62	28.71	734,986	-0.75(-2.55%)
Jul 10, 2012	30.16	30.30	29.10	29.46	567,524	-0.30(-1.01%)
Jul 09, 2012	29.75	30.27	29.49	29.76	662,586	-0.18(-0.62%)
Jul 06, 2012	28.99	30.39	28.85	29.94	1,340,986	+1.30(+4.53%)
Jul 05, 2012	28.91	29.06	28.45	28.65	470,875	-0.43(-1.48%)
Jul 03, 2012	29.01	29.25	28.92	29.08	281,622	-0.16(-0.55%)