Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.93	43.16	41.19	41.28	2,393,177	-2.09(-4.83%)
May 28, 2015	41.23	43.43	40.70	43.37	2,746,349	+1.80(+4.33%)
May 27, 2015	41.20	41.95	40.56	41.57	1,967,975	+0.17(+0.40%)
May 26, 2015	42.75	42.80	41.11	41.41	1,616,833	-1.56(-3.64%)
May 22, 2015	42.94	42.97	42.97	42.97	781,640	-0.20(-0.46%)
May 21, 2015	42.19	43.99	42.19	43.17	1,653,971	+0.81(+1.91%)
May 20, 2015	42.00	42.62	41.56	42.36	1,162,912	+0.33(+0.79%)
May 19, 2015	42.36	42.40	41.47	42.03	2,133,600	-0.54(-1.27%)
May 18, 2015	41.84	42.94	41.45	42.57	2,131,957	+0.61(+1.45%)
May 15, 2015	40.65	43.28	40.10	41.96	3,175,719	+1.46(+3.60%)
May 14, 2015	40.07	40.56	39.45	40.50	1,444,980	+0.55(+1.37%)
May 13, 2015	40.28	40.50	39.70	39.96	1,499,814	-0.06(-0.15%)
May 12, 2015	40.17	40.81	40.00	40.02	1,308,117	-0.29(-0.71%)
May 11, 2015	39.97	40.49	39.28	40.30	1,290,070	+0.27(+0.67%)
May 08, 2015	41.02	41.52	39.53	40.03	2,382,622	-0.59(-1.45%)
May 07, 2015	39.97	40.69	39.04	40.63	1,841,586	+0.80(+2.01%)
May 06, 2015	39.13	40.61	39.05	39.83	3,010,286	+0.72(+1.84%)
May 05, 2015	38.45	42.14	38.03	39.11	13,579,230	+6.40(+19.58%)
May 04, 2015	31.60	32.74	31.48	32.70	1,819,287	+1.34(+4.27%)
May 01, 2015	31.58	31.59	30.71	31.36	987,133	+0.09(+0.29%)
Apr 30, 2015	31.41	31.69	30.43	31.27	1,242,173	-0.40(-1.25%)
Apr 29, 2015	30.88	31.70	30.36	31.67	1,683,059	+0.80(+2.59%)
Apr 28, 2015	30.23	31.12	30.13	30.87	1,503,870	+0.58(+1.92%)
Apr 27, 2015	30.60	30.78	30.05	30.29	929,793	-0.33(-1.08%)
Apr 24, 2015	30.96	31.09	30.30	30.62	1,235,857	-0.35(-1.12%)
Apr 23, 2015	30.78	31.36	30.65	30.96	1,441,010	+0.14(+0.45%)
Apr 22, 2015	30.22	30.98	29.99	30.83	1,181,354	+0.76(+2.51%)
Apr 21, 2015	30.34	30.34	29.41	30.07	1,047,841	-0.25(-0.83%)
Apr 20, 2015	30.35	30.72	30.01	30.32	1,494,231	+0.01(+0.03%)
Apr 17, 2015	30.84	30.96	30.11	30.31	728,443	-0.80(-2.57%)
Apr 16, 2015	31.76	31.76	30.51	31.11	1,560,623	-0.68(-2.13%)
Apr 15, 2015	31.27	32.37	31.06	31.79	3,306,087	+0.57(+1.84%)
Apr 14, 2015	30.43	31.62	30.43	31.22	1,973,785	+0.83(+2.75%)
Apr 13, 2015	30.48	30.96	30.17	30.38	1,048,711	-0.01(-0.03%)
Apr 10, 2015	29.59	30.50	29.45	30.39	1,257,416	+0.99(+3.37%)
Apr 09, 2015	29.56	30.19	29.02	29.40	1,576,013	-0.11(-0.38%)
Apr 08, 2015	30.16	31.03	29.38	29.51	1,057,069	-0.50(-1.68%)
Apr 07, 2015	29.97	30.33	29.43	30.02	1,206,473	-0.01(-0.03%)
Apr 06, 2015	29.05	30.17	29.05	30.03	1,205,451	+1.03(+3.54%)
Apr 02, 2015	28.64	29.00	29.00	29.00	1,025,306	+0.18(+0.63%)
Apr 01, 2015	29.04	29.54	28.75	28.82	1,220,037	-0.10(-0.33%)
Mar 31, 2015	28.51	29.03	28.37	28.91	1,195,843	+0.08(+0.27%)
Mar 30, 2015	29.41	29.78	28.53	28.84	1,549,117	-0.37(-1.28%)
Mar 27, 2015	29.65	30.14	29.11	29.21	2,416,546	-0.80(-2.66%)
Mar 26, 2015	30.72	31.04	29.86	30.01	1,089,194	-0.29(-0.95%)
Mar 25, 2015	29.84	30.56	29.15	30.30	1,945,372	+0.63(+2.14%)
Mar 24, 2015	30.08	30.43	29.25	29.66	1,616,548	-0.64(-2.12%)
Mar 23, 2015	29.57	30.49	29.56	30.30	1,304,219	+0.72(+2.44%)
Mar 20, 2015	30.37	30.82	29.57	29.58	3,371,324	-0.48(-1.59%)
Mar 19, 2015	30.73	31.26	29.61	30.06	2,623,319	-1.26(-4.02%)
Mar 18, 2015	30.85	31.57	30.69	31.32	2,821,872	+0.10(+0.33%)
Mar 17, 2015	30.10	31.56	30.05	31.22	2,641,273	+0.83(+2.75%)
Mar 16, 2015	29.66	30.51	28.81	30.38	2,319,523	+0.53(+1.78%)
Mar 13, 2015	29.24	30.17	28.71	29.85	2,647,202	+0.85(+2.94%)
Mar 12, 2015	28.11	29.44	28.11	29.00	2,268,167	+0.99(+3.54%)
Mar 11, 2015	27.84	28.86	27.65	28.01	2,241,284	+0.08(+0.28%)
Mar 10, 2015	27.25	28.10	27.19	27.93	2,186,962	+0.04(+0.16%)
Mar 09, 2015	28.33	28.61	27.55	27.89	2,125,830	-0.64(-2.25%)
Mar 06, 2015	29.90	29.95	28.36	28.53	1,985,695	-0.90(-3.06%)
Mar 05, 2015	25.70	29.73	25.70	29.43	4,968,493	+4.15(+16.40%)
Mar 04, 2015	25.23	25.32	24.74	25.28	1,915,346	-0.03(-0.14%)
Mar 03, 2015	26.44	26.65	25.04	25.32	2,562,756	-1.14(-4.31%)