Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.95	43.19	41.21	41.30	2,391,842	-2.09(-4.83%)
May 28, 2015	41.25	43.46	40.72	43.40	2,744,818	+1.80(+4.33%)
May 27, 2015	41.22	41.98	40.58	41.60	1,966,877	+0.17(+0.40%)
May 26, 2015	42.78	42.83	41.14	41.43	1,615,931	-1.56(-3.64%)
May 22, 2015	42.96	43.00	43.00	43.00	781,205	-0.20(-0.46%)
May 21, 2015	42.21	44.01	42.21	43.20	1,653,048	+0.81(+1.91%)
May 20, 2015	42.02	42.64	41.59	42.39	1,162,264	+0.33(+0.79%)
May 19, 2015	42.39	42.42	41.49	42.06	2,132,410	-0.54(-1.27%)
May 18, 2015	41.87	42.96	41.47	42.60	2,130,768	+0.61(+1.45%)
May 15, 2015	40.67	43.30	40.12	41.99	3,173,948	+1.46(+3.60%)
May 14, 2015	40.09	40.58	39.47	40.53	1,444,174	+0.55(+1.37%)
May 13, 2015	40.30	40.53	39.72	39.98	1,498,978	-0.06(-0.15%)
May 12, 2015	40.19	40.83	40.02	40.04	1,307,388	-0.29(-0.71%)
May 11, 2015	39.99	40.51	39.30	40.33	1,289,350	+0.27(+0.67%)
May 08, 2015	41.04	41.54	39.55	40.06	2,381,293	-0.59(-1.45%)
May 07, 2015	39.99	40.71	39.06	40.65	1,840,559	+0.80(+2.01%)
May 06, 2015	39.15	40.63	39.07	39.85	3,008,608	+0.72(+1.84%)
May 05, 2015	38.47	42.16	38.05	39.13	13,571,657	+6.41(+19.58%)
May 04, 2015	31.62	32.76	31.49	32.72	1,818,272	+1.34(+4.27%)
May 01, 2015	31.60	31.61	30.73	31.38	986,583	+0.09(+0.29%)
Apr 30, 2015	31.43	31.71	30.45	31.29	1,241,481	-0.40(-1.25%)
Apr 29, 2015	30.89	31.72	30.38	31.69	1,682,120	+0.80(+2.59%)
Apr 28, 2015	30.24	31.13	30.15	30.89	1,503,032	+0.58(+1.92%)
Apr 27, 2015	30.62	30.80	30.07	30.30	929,275	-0.33(-1.08%)
Apr 24, 2015	30.97	31.10	30.31	30.63	1,235,167	-0.35(-1.12%)
Apr 23, 2015	30.80	31.37	30.67	30.98	1,440,206	+0.14(+0.45%)
Apr 22, 2015	30.23	31.00	30.01	30.84	1,180,695	+0.76(+2.51%)
Apr 21, 2015	30.36	30.36	29.43	30.09	1,047,257	-0.25(-0.83%)
Apr 20, 2015	30.36	30.74	30.03	30.34	1,493,398	+0.01(+0.03%)
Apr 17, 2015	30.86	30.97	30.13	30.33	728,036	-0.80(-2.57%)
Apr 16, 2015	31.77	31.78	30.53	31.13	1,559,752	-0.68(-2.13%)
Apr 15, 2015	31.29	32.39	31.08	31.81	3,304,244	+0.57(+1.84%)
Apr 14, 2015	30.45	31.63	30.45	31.23	1,972,684	+0.83(+2.75%)
Apr 13, 2015	30.50	30.98	30.18	30.40	1,048,126	-0.01(-0.03%)
Apr 10, 2015	29.61	30.52	29.47	30.41	1,256,715	+0.99(+3.37%)
Apr 09, 2015	29.57	30.21	29.04	29.42	1,575,134	-0.11(-0.38%)
Apr 08, 2015	30.17	31.04	29.39	29.53	1,056,480	-0.50(-1.68%)
Apr 07, 2015	29.98	30.35	29.44	30.03	1,205,800	-0.01(-0.03%)
Apr 06, 2015	29.07	30.18	29.07	30.04	1,204,779	+1.03(+3.53%)
Apr 02, 2015	28.66	29.02	29.02	29.02	1,024,734	+0.18(+0.63%)
Apr 01, 2015	29.06	29.56	28.77	28.83	1,219,357	-0.10(-0.33%)
Mar 31, 2015	28.53	29.04	28.38	28.93	1,195,177	+0.08(+0.27%)
Mar 30, 2015	29.43	29.79	28.55	28.85	1,548,253	-0.37(-1.28%)
Mar 27, 2015	29.67	30.16	29.12	29.23	2,415,199	-0.80(-2.66%)
Mar 26, 2015	30.74	31.06	29.88	30.03	1,088,587	-0.29(-0.95%)
Mar 25, 2015	29.86	30.57	29.16	30.31	1,944,287	+0.63(+2.14%)
Mar 24, 2015	30.10	30.45	29.27	29.68	1,615,647	-0.64(-2.12%)
Mar 23, 2015	29.58	30.50	29.57	30.32	1,303,492	+0.72(+2.44%)
Mar 20, 2015	30.39	30.83	29.58	29.60	3,369,444	-0.48(-1.59%)
Mar 19, 2015	30.75	31.28	29.63	30.08	2,621,856	-1.26(-4.02%)
Mar 18, 2015	30.87	31.59	30.70	31.34	2,820,298	+0.10(+0.33%)
Mar 17, 2015	30.11	31.58	30.07	31.23	2,639,800	+0.83(+2.75%)
Mar 16, 2015	29.68	30.53	28.83	30.40	2,318,230	+0.53(+1.78%)
Mar 13, 2015	29.25	30.19	28.72	29.87	2,645,726	+0.85(+2.94%)
Mar 12, 2015	28.12	29.46	28.12	29.02	2,266,902	+0.99(+3.54%)
Mar 11, 2015	27.85	28.88	27.66	28.03	2,240,035	+0.08(+0.28%)
Mar 10, 2015	27.27	28.11	27.21	27.95	2,185,743	+0.04(+0.16%)
Mar 09, 2015	28.35	28.62	27.57	27.90	2,124,645	-0.64(-2.25%)
Mar 06, 2015	29.92	29.97	28.38	28.55	1,984,588	-0.90(-3.06%)
Mar 05, 2015	25.72	29.75	25.72	29.45	4,965,723	+4.15(+16.40%)
Mar 04, 2015	25.25	25.33	24.76	25.30	1,914,278	-0.03(-0.14%)
Mar 03, 2015	26.46	26.66	25.06	25.33	2,561,327	-1.14(-4.31%)