Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	6.919	7.024	6.767	6.910	614,415	-0.13(-1.90%)
Jun 29, 2020	6.709	7.063	6.585	7.043	698,905	+0.50(+7.58%)
Jun 26, 2020	6.910	6.938	6.509	6.547	1,639,987	-0.46(-6.60%)
Jun 25, 2020	6.900	7.187	6.714	7.010	838,303	+0.07(+1.03%)
Jun 24, 2020	7.320	7.511	6.738	6.938	970,998	-0.48(-6.44%)
Jun 23, 2020	7.482	7.573	7.273	7.416	846,086	+0.06(+0.78%)
Jun 22, 2020	7.626	7.626	7.301	7.358	912,309	-0.35(-4.58%)
Jun 19, 2020	8.170	8.170	7.578	7.712	1,361,591	-0.25(-3.12%)
Jun 18, 2020	7.540	8.003	7.358	7.960	889,581	+0.37(+4.91%)
Jun 17, 2020	8.151	8.151	7.578	7.587	1,035,920	-0.52(-6.47%)
Jun 16, 2020	8.112	8.704	7.836	8.112	1,148,777	+0.36(+4.68%)
Jun 15, 2020	7.110	7.921	6.881	7.750	1,239,218	+0.33(+4.50%)
Jun 12, 2020	7.559	7.683	7.168	7.416	1,164,713	+0.29(+4.02%)
Jun 11, 2020	7.473	7.712	7.129	7.129	1,188,206	-1.17(-14.14%)
Jun 10, 2020	8.819	8.819	8.256	8.303	935,984	-0.42(-4.81%)
Jun 09, 2020	8.542	8.924	8.227	8.723	1,772,150	-0.18(-1.98%)
Jun 08, 2020	9.544	9.611	8.561	8.900	2,387,289	-0.10(-1.11%)
Jun 05, 2020	8.017	9.057	7.941	9.000	3,303,864	+1.31(+17.00%)
Jun 04, 2020	7.855	7.969	7.521	7.692	1,078,768	-0.31(-3.82%)
Jun 03, 2020	7.931	8.103	7.778	7.998	1,286,416	+0.09(+1.09%)
Jun 02, 2020	7.587	7.950	7.502	7.912	1,690,007	+0.41(+5.47%)
Jun 01, 2020	7.482	7.817	7.273	7.502	1,980,876	-0.07(-0.88%)
May 29, 2020	7.015	7.645	6.499	7.568	1,537,828	+0.39(+5.45%)
May 28, 2020	7.731	7.874	7.091	7.177	2,492,657	-0.13(-1.83%)
May 27, 2020	6.681	7.482	6.681	7.311	2,738,406	+0.77(+11.82%)
May 26, 2020	6.614	6.681	6.414	6.538	2,099,241	+0.21(+3.32%)
May 22, 2020	6.318	6.366	6.156	6.328	894,491	-0.10(-1.49%)
May 21, 2020	6.633	6.657	6.280	6.423	847,293	-0.16(-2.46%)
May 20, 2020	6.337	6.767	6.261	6.585	1,798,631	+0.43(+6.98%)
May 19, 2020	6.480	6.557	5.927	6.156	2,169,536	-0.40(-6.11%)
May 18, 2020	5.536	6.614	5.421	6.557	2,280,716	+1.36(+26.05%)
May 15, 2020	5.736	5.765	5.144	5.201	2,020,017	-0.52(-9.01%)
May 14, 2020	5.564	5.736	5.249	5.717	848,508	+0.17(+3.10%)
May 13, 2020	6.165	6.342	5.536	5.545	1,524,581	-0.64(-10.34%)
May 12, 2020	6.213	6.418	6.118	6.184	1,124,029	+0.04(+0.62%)
May 11, 2020	6.385	6.442	6.070	6.146	909,837	-0.27(-4.17%)
May 08, 2020	6.194	6.471	6.027	6.414	1,199,814	+0.40(+6.58%)
May 07, 2020	5.726	6.022	5.640	6.017	871,561	+0.42(+7.59%)
May 06, 2020	6.270	6.285	5.583	5.593	842,085	-0.64(-10.26%)
May 05, 2020	6.070	6.461	5.946	6.232	1,397,450	+0.32(+5.49%)
May 04, 2020	5.994	6.184	5.812	5.908	841,890	-0.05(-0.80%)
May 01, 2020	6.499	6.499	5.927	5.955	1,448,662	-0.81(-11.99%)
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%)