Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.83	17.30	16.01	16.94	2,302,338	+0.16(+0.98%)
Jan 28, 2016	17.61	18.49	16.51	16.77	2,679,499	-0.13(-0.75%)
Jan 27, 2016	15.96	17.60	15.45	16.90	3,513,917	+0.89(+5.57%)
Jan 26, 2016	16.10	16.58	15.03	16.01	4,367,959	+0.09(+0.57%)
Jan 25, 2016	15.59	18.86	15.09	15.92	10,311,906	-0.45(-2.72%)
Jan 22, 2016	11.37	16.55	11.37	16.36	17,578,622	+5.50(+50.67%)
Jan 21, 2016	9.114	10.95	9.114	10.86	3,372,299	+1.73(+18.92%)
Jan 20, 2016	10.89	11.12	8.568	9.132	4,961,168	-2.14(-18.97%)
Jan 19, 2016	12.55	12.55	11.09	11.27	2,135,976	-1.06(-8.63%)
Jan 15, 2016	12.32	12.33	12.33	12.33	1,870,580	-0.80(-6.09%)
Jan 14, 2016	12.50	13.33	11.97	13.13	1,361,588	+0.77(+6.25%)
Jan 13, 2016	13.38	13.61	11.90	12.36	2,154,311	-0.88(-6.66%)
Jan 12, 2016	14.32	14.50	12.91	13.24	2,213,294	-0.79(-5.64%)
Jan 11, 2016	14.57	14.66	13.70	14.03	2,185,093	-0.44(-3.02%)
Jan 08, 2016	14.07	14.78	13.70	14.47	1,638,835	+0.71(+5.16%)
Jan 07, 2016	14.18	14.58	13.70	13.76	1,961,203	-0.80(-5.50%)
Jan 06, 2016	14.78	15.25	14.41	14.56	1,961,810	-0.64(-4.19%)
Jan 05, 2016	15.46	15.46	14.81	15.20	1,937,585	-0.33(-2.11%)
Jan 04, 2016	14.34	15.61	14.23	15.53	2,717,561	+1.16(+8.11%)
Dec 31, 2015	13.77	14.36	14.36	14.36	1,784,164	+0.41(+2.93%)
Dec 30, 2015	13.79	14.44	13.78	13.95	1,964,690	-0.13(-0.90%)
Dec 29, 2015	14.05	14.26	13.83	14.08	2,302,361	+0.22(+1.57%)
Dec 28, 2015	14.52	14.77	13.73	13.86	1,690,145	-0.74(-5.05%)
Dec 24, 2015	14.33	14.60	14.60	14.60	1,131,539	+0.22(+1.52%)
Dec 23, 2015	13.49	14.67	13.33	14.38	3,215,317	+1.10(+8.29%)
Dec 22, 2015	13.02	13.53	12.73	13.28	1,989,921	+0.25(+1.95%)
Dec 21, 2015	12.84	13.20	12.28	13.02	2,929,181	+0.18(+1.42%)
Dec 18, 2015	13.32	13.85	12.71	12.84	3,526,183	+0.01(+0.07%)
Dec 17, 2015	14.92	14.92	12.66	12.83	6,610,085	-2.15(-14.33%)
Dec 16, 2015	14.93	15.21	14.67	14.98	2,732,702	-0.12(-0.78%)
Dec 15, 2015	15.39	15.63	14.66	15.10	2,737,716	-0.29(-1.89%)
Dec 14, 2015	16.13	16.28	15.07	15.39	3,005,057	-0.98(-6.00%)
Dec 11, 2015	16.64	16.83	15.87	16.37	2,681,594	-0.65(-3.79%)
Dec 10, 2015	17.15	17.48	16.84	17.02	2,174,337	-0.65(-3.71%)
Dec 09, 2015	16.56	18.24	16.51	17.67	3,372,605	+1.64(+10.21%)
Dec 08, 2015	16.29	16.80	15.46	16.04	5,222,179	-0.26(-1.62%)
Dec 07, 2015	20.09	20.09	16.18	16.30	5,044,113	-2.99(-15.50%)
Dec 04, 2015	20.53	20.99	19.17	19.29	4,717,760	-1.73(-8.23%)
Dec 03, 2015	22.14	22.49	20.91	21.02	2,143,854	-0.96(-4.36%)
Dec 02, 2015	23.10	23.80	21.88	21.98	3,202,626	-2.03(-8.46%)
Dec 01, 2015	24.20	25.40	23.35	24.01	1,680,077	-0.26(-1.06%)
Nov 30, 2015	23.07	25.06	22.19	24.27	2,593,359	+0.55(+2.32%)
Nov 27, 2015	24.70	24.90	23.42	23.72	1,678,564	-1.14(-4.57%)
Nov 25, 2015	24.38	24.85	24.85	24.85	1,985,401	+0.29(+1.19%)
Nov 24, 2015	24.12	24.92	23.86	24.56	1,679,535	+0.70(+2.94%)
Nov 23, 2015	24.82	24.82	23.71	23.86	1,458,288	-0.89(-3.59%)
Nov 20, 2015	24.86	25.24	24.43	24.75	912,082	-0.10(-0.39%)
Nov 19, 2015	25.58	25.70	24.43	24.84	1,197,676	-0.75(-2.91%)
Nov 18, 2015	25.37	25.71	24.68	25.59	1,109,009	+0.36(+1.44%)
Nov 17, 2015	26.35	26.64	25.16	25.23	1,148,184	-1.22(-4.60%)
Nov 16, 2015	26.24	27.04	25.39	26.44	1,158,312	+0.22(+0.85%)
Nov 13, 2015	25.88	26.71	25.47	26.22	750,686	+0.19(+0.72%)
Nov 12, 2015	26.50	26.79	25.86	26.03	1,058,467	-0.85(-3.17%)
Nov 11, 2015	25.45	27.37	25.31	26.88	1,493,335	+1.46(+5.72%)
Nov 10, 2015	25.29	25.76	24.64	25.43	1,039,278	-0.27(-1.04%)
Nov 09, 2015	25.73	26.08	24.83	25.70	799,959	-0.11(-0.41%)
Nov 06, 2015	25.53	26.04	24.89	25.80	1,147,688	-0.05(-0.21%)
Nov 05, 2015	26.23	27.08	25.55	25.86	1,827,211	-0.81(-3.03%)
Nov 04, 2015	27.83	27.92	26.40	26.66	1,896,160	-0.02(-0.07%)
Nov 03, 2015	26.54	26.96	25.77	26.68	1,261,218	+0.28(+1.04%)