Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.94	13.97	13.09	13.15	1,250,039	-0.87(-6.20%)
Oct 30, 2019	14.23	14.43	13.85	14.02	2,677,721	-0.31(-2.13%)
Oct 29, 2019	14.21	14.53	13.89	14.32	967,360	-0.36(-2.47%)
Oct 28, 2019	14.78	14.92	14.51	14.69	711,045	+0.03(+0.20%)
Oct 25, 2019	14.64	14.83	14.41	14.66	514,802	+0.08(+0.52%)
Oct 24, 2019	14.99	15.15	14.35	14.58	943,670	-0.39(-2.61%)
Oct 23, 2019	14.31	14.98	14.10	14.97	1,585,696	+0.61(+4.26%)
Oct 22, 2019	13.93	14.38	13.85	14.36	981,525	+0.52(+3.72%)
Oct 21, 2019	13.77	14.22	13.74	13.85	1,575,510	+0.19(+1.40%)
Oct 18, 2019	13.65	13.86	13.53	13.66	1,194,118	-0.01(-0.07%)
Oct 17, 2019	13.59	13.78	13.52	13.67	1,012,899	+0.24(+1.78%)
Oct 16, 2019	13.21	13.60	13.18	13.43	705,295	+0.17(+1.30%)
Oct 15, 2019	13.62	13.88	13.22	13.25	1,452,449	-0.36(-2.63%)
Oct 14, 2019	13.80	14.10	13.53	13.61	1,423,729	-0.33(-2.40%)
Oct 11, 2019	13.87	14.49	13.85	13.95	2,527,410	+0.28(+2.06%)
Oct 10, 2019	12.94	13.83	12.94	13.67	2,779,422	+1.10(+8.74%)
Oct 09, 2019	12.25	12.63	12.15	12.57	1,135,707	+0.44(+3.62%)
Oct 08, 2019	12.55	12.55	11.89	12.13	1,158,858	-0.53(-4.22%)
Oct 07, 2019	12.79	12.88	12.64	12.66	1,031,636	-0.10(-0.75%)
Oct 04, 2019	12.42	12.77	12.27	12.76	1,000,073	+0.36(+2.93%)
Oct 03, 2019	11.74	12.41	11.72	12.39	1,501,614	+0.68(+5.79%)
Oct 02, 2019	12.06	12.11	11.57	11.72	2,087,641	-0.50(-4.07%)
Oct 01, 2019	12.40	12.76	12.05	12.21	1,876,059	-0.19(-1.54%)
Sep 30, 2019	12.74	12.83	12.39	12.40	2,111,057	-0.26(-2.04%)
Sep 27, 2019	12.36	12.82	12.36	12.66	1,428,586	+0.18(+1.45%)
Sep 26, 2019	12.68	12.72	12.39	12.48	1,538,095	-0.20(-1.58%)
Sep 25, 2019	12.61	13.04	12.49	12.68	1,405,570	-0.03(-0.23%)
Sep 24, 2019	12.81	12.92	12.57	12.71	2,997,510	-0.15(-1.19%)
Sep 23, 2019	12.52	12.95	12.42	12.86	1,204,243	+0.32(+2.51%)
Sep 20, 2019	12.40	12.78	12.39	12.55	1,436,859	+0.29(+2.34%)
Sep 19, 2019	12.45	12.56	12.23	12.26	959,141	-0.14(-1.15%)
Sep 18, 2019	12.58	12.77	12.39	12.40	975,400	-0.16(-1.29%)
Sep 17, 2019	12.90	13.03	12.35	12.57	1,140,231	-0.37(-2.88%)
Sep 16, 2019	12.98	13.33	12.81	12.94	1,950,438	+0.39(+3.12%)
Sep 13, 2019	12.13	12.65	11.91	12.55	1,695,202	+0.49(+4.04%)
Sep 12, 2019	11.83	12.12	11.64	12.06	1,452,768	+0.07(+0.56%)
Sep 11, 2019	12.22	12.54	11.80	11.99	1,320,542	-0.04(-0.32%)
Sep 10, 2019	12.19	12.67	11.99	12.03	1,672,886	-0.14(-1.18%)
Sep 09, 2019	11.23	12.21	11.14	12.18	2,136,550	+1.06(+9.54%)
Sep 06, 2019	11.34	11.41	11.09	11.12	1,223,963	-0.20(-1.77%)
Sep 05, 2019	11.00	11.42	10.95	11.32	2,322,144	+0.44(+4.04%)
Sep 04, 2019	10.90	11.09	10.69	10.88	1,973,447	+0.17(+1.61%)
Sep 03, 2019	11.05	11.12	10.57	10.70	2,492,867	-0.48(-4.27%)
Aug 30, 2019	11.11	11.72	11.07	11.18	3,095,619	+0.19(+1.74%)
Aug 29, 2019	12.23	12.93	10.98	10.99	5,538,770	-1.82(-14.23%)
Aug 28, 2019	12.40	12.98	12.31	12.82	1,207,069	+0.51(+4.11%)
Aug 27, 2019	12.27	12.48	12.20	12.31	1,234,943	+0.10(+0.78%)
Aug 26, 2019	11.93	12.31	11.76	12.21	880,822	+0.44(+3.73%)
Aug 23, 2019	12.28	12.59	11.72	11.77	1,512,362	-0.71(-5.66%)
Aug 22, 2019	12.76	12.90	12.44	12.48	943,665	-0.29(-2.24%)
Aug 21, 2019	12.89	13.09	12.65	12.77	1,163,655	+0.09(+0.68%)
Aug 20, 2019	12.75	12.89	12.64	12.68	623,093	-0.14(-1.12%)
Aug 19, 2019	12.62	12.88	12.50	12.82	1,388,519	+0.40(+3.23%)
Aug 16, 2019	12.10	12.45	12.06	12.42	841,737	+0.37(+3.09%)
Aug 15, 2019	12.04	12.24	11.87	12.05	1,345,097	-0.03(-0.24%)
Aug 14, 2019	12.59	12.63	11.99	12.08	2,165,860	-0.83(-6.43%)
Aug 13, 2019	12.27	12.99	12.22	12.91	1,142,333	+0.56(+4.56%)
Aug 12, 2019	12.75	12.86	12.27	12.35	1,972,165	-0.44(-3.44%)
Aug 09, 2019	13.57	13.60	12.63	12.79	1,350,465	-0.67(-4.97%)
Aug 08, 2019	13.65	13.83	13.27	13.46	990,992	-0.16(-1.19%)
Aug 07, 2019	13.84	13.84	12.96	13.62	1,680,668	-0.43(-3.06%)
Aug 06, 2019	13.72	14.16	13.71	14.05	1,593,464	+0.42(+3.08%)
Aug 05, 2019	14.72	14.72	13.61	13.63	2,049,514	-1.36(-9.05%)
Aug 02, 2019	15.58	15.65	14.93	14.98	843,726	-0.60(-3.86%)