Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.64	26.08	25.52	25.63	1,783,621	-0.02(-0.06%)
Jun 27, 2013	25.96	26.17	25.54	25.65	0	-0.13(-0.50%)
Jun 26, 2013	25.78	26.12	25.53	25.78	0	+0.29(+1.14%)
Jun 25, 2013	25.95	26.03	25.09	25.49	0	-0.34(-1.31%)
Jun 24, 2013	25.94	26.14	25.74	25.82	0	-0.26(-0.99%)
Jun 21, 2013	26.49	26.62	25.72	26.08	1,633,442	-0.31(-1.19%)
Jun 20, 2013	26.37	26.56	25.92	26.39	0	-0.14(-0.51%)
Jun 19, 2013	26.37	26.60	26.07	26.53	0	+0.09(+0.33%)
Jun 18, 2013	26.52	26.62	26.06	26.44	0	-0.04(-0.15%)
Jun 17, 2013	26.70	26.96	26.23	26.48	0	+0.16(+0.61%)
Jun 14, 2013	26.93	26.97	26.23	26.32	0	-0.53(-1.98%)
Jun 13, 2013	26.02	26.87	26.02	26.85	526,263	+0.80(+3.05%)
Jun 12, 2013	26.72	26.89	25.87	26.06	947,554	-0.56(-2.11%)
Jun 11, 2013	27.03	27.12	26.41	26.62	798,500	-0.48(-1.78%)
Jun 10, 2013	27.26	27.51	26.74	27.10	0	-0.12(-0.44%)
Jun 07, 2013	27.16	27.40	26.68	27.22	0	+0.29(+1.09%)
Jun 06, 2013	26.44	27.07	26.44	26.93	0	+0.42(+1.59%)
Jun 05, 2013	26.57	26.76	26.44	26.51	0	-0.09(-0.33%)
Jun 04, 2013	26.62	27.24	26.59	26.59	0	-0.02(-0.09%)
Jun 03, 2013	26.91	26.91	26.40	26.62	723,576	-0.35(-1.29%)
May 31, 2013	26.97	27.17	26.72	26.97	810,878	-0.21(-0.79%)
May 30, 2013	28.23	28.71	26.70	27.18	0	-0.64(-2.31%)
May 29, 2013	28.42	28.61	27.75	27.82	839,464	-0.60(-2.12%)
May 28, 2013	28.35	29.05	28.16	28.43	968,541	+0.34(+1.21%)
May 24, 2013	28.16	28.36	27.74	28.09	0	-0.36(-1.25%)
May 23, 2013	28.21	28.46	27.92	28.44	0	-0.27(-0.94%)
May 22, 2013	29.32	29.78	28.44	28.71	0	-0.86(-2.90%)
May 21, 2013	29.05	29.97	28.87	29.57	0	+0.71(+2.47%)
May 20, 2013	28.27	29.09	28.06	28.85	0	+0.79(+2.83%)
May 17, 2013	26.99	28.16	26.99	28.06	0	+1.06(+3.94%)
May 16, 2013	26.98	27.32	26.71	27.00	1,104,985	-0.14(-0.53%)
May 15, 2013	27.94	28.00	27.01	27.14	0	-1.40(-4.92%)
May 13, 2013	28.59	28.81	28.32	28.55	0	-0.04(-0.14%)
May 10, 2013	28.36	28.62	28.01	28.59	0	+0.07(+0.25%)
May 09, 2013	29.44	29.66	28.49	28.51	0	-1.02(-3.44%)
May 08, 2013	28.70	29.71	28.70	29.53	0	+0.71(+2.45%)
May 07, 2013	28.16	28.99	28.16	28.82	0	+0.59(+2.11%)
May 06, 2013	27.23	28.40	27.23	28.23	0	+1.10(+4.06%)
May 03, 2013	26.49	27.16	26.21	27.13	0	+0.91(+3.48%)
May 02, 2013	26.19	26.40	25.95	26.21	0	+0.16(+0.61%)
May 01, 2013	26.48	26.48	26.02	26.05	0	-0.45(-1.71%)
Apr 30, 2013	26.48	26.62	26.17	26.51	0	+0.05(+0.18%)
Apr 29, 2013	26.30	26.73	26.26	26.46	440,942	+0.16(+0.60%)
Apr 26, 2013	26.57	26.48	26.02	26.30	779,425	-0.18(-0.69%)
Apr 25, 2013	26.73	26.73	26.25	26.48	0	-0.11(-0.42%)
Apr 24, 2013	26.73	26.73	26.48	26.59	0	-0.02(-0.06%)
Apr 23, 2013	26.91	26.95	26.42	26.61	589,973	+0.05(+0.18%)
Apr 22, 2013	26.57	26.63	26.15	26.56	549,799	+0.16(+0.60%)
Apr 19, 2013	26.37	26.45	26.06	26.40	1,286,531	+0.10(+0.39%)
Apr 18, 2013	27.16	27.16	25.92	26.30	2,088,861	-0.72(-2.67%)
Apr 17, 2013	27.44	27.79	26.73	27.02	1,181,726	-0.78(-2.80%)
Apr 16, 2013	27.40	27.84	27.40	27.80	592,596	+0.56(+2.04%)
Apr 15, 2013	28.17	28.24	27.02	27.24	991,496	-1.00(-3.53%)
Apr 12, 2013	28.55	28.59	28.16	28.24	488,134	-0.41(-1.44%)
Apr 11, 2013	28.92	29.21	28.61	28.66	331,558	-0.35(-1.20%)
Apr 10, 2013	29.35	29.52	28.96	29.01	503,455	-0.20(-0.68%)
Apr 09, 2013	28.16	29.22	28.16	29.20	848,974	+0.89(+3.14%)
Apr 08, 2013	28.19	28.55	27.84	28.32	514,984	+0.10(+0.34%)
Apr 05, 2013	27.92	28.33	27.64	28.22	466,777	+0.06(+0.23%)
Apr 04, 2013	27.80	28.16	27.67	28.16	526,061	+0.30(+1.08%)
Apr 03, 2013	28.84	28.87	27.58	27.86	1,378,618	-1.14(-3.94%)
Apr 02, 2013	29.22	29.37	28.89	29.00	501,942	-0.12(-0.41%)
Apr 01, 2013	29.35	29.41	28.89	29.12	463,828	-0.22(-0.76%)
Mar 28, 2013	29.03	29.41	28.89	29.34	856,788	+0.29(+1.01%)
Mar 27, 2013	29.35	29.39	28.95	29.05	599,335	-0.30(-1.03%)
Mar 26, 2013	29.19	29.55	28.85	29.35	985,053	+0.52(+1.82%)
Mar 25, 2013	27.91	28.94	27.87	28.82	1,326,334	+1.17(+4.22%)
Mar 22, 2013	27.90	28.04	27.58	27.66	537,680	-0.21(-0.74%)
Mar 21, 2013	27.83	28.06	27.78	27.86	557,657	-0.05(-0.17%)
Mar 20, 2013	28.01	28.13	27.79	27.91	589,173	-0.04(-0.14%)
Mar 19, 2013	28.13	28.17	27.78	27.95	659,249	+0.05(+0.17%)
Mar 18, 2013	27.95	28.09	27.76	27.90	576,465	-0.15(-0.54%)
Mar 15, 2013	27.76	28.32	27.67	28.05	665,621	+0.21(+0.77%)
Mar 14, 2013	27.85	28.00	27.74	27.84	653,197	-0.02(-0.09%)
Mar 13, 2013	27.81	27.96	27.56	27.86	710,205	+0.02(+0.06%)
Mar 12, 2013	27.87	28.15	27.62	27.85	521,735	+0.03(+0.11%)
Mar 11, 2013	28.04	28.04	27.19	27.82	1,527,830	-0.18(-0.65%)
Mar 08, 2013	29.13	29.18	27.86	28.00	1,755,790	-1.05(-3.63%)
Mar 07, 2013	28.81	29.35	28.62	29.05	837,289	-0.10(-0.33%)
Mar 06, 2013	29.35	29.57	28.56	29.15	1,310,365	-0.79(-2.62%)
Mar 05, 2013	29.94	30.27	29.78	29.93	885,758	-0.17(-0.55%)
Mar 04, 2013	30.92	30.92	29.24	30.10	996,364	-0.55(-1.79%)
Mar 01, 2013	30.06	30.66	29.66	30.65	542,475	+0.58(+1.93%)
Feb 28, 2013	30.22	30.44	29.97	30.07	513,390	-0.09(-0.29%)
Feb 27, 2013	30.02	30.69	29.85	30.16	494,302	+0.06(+0.18%)
Feb 26, 2013	30.14	30.26	30.05	30.10	650,701	+0.05(+0.16%)
Feb 25, 2013	30.39	30.61	30.00	30.05	1,215,287	-0.44(-1.46%)
Feb 22, 2013	29.88	30.52	29.70	30.50	913,322	+0.70(+2.34%)
Feb 21, 2013	29.21	30.05	29.11	29.80	1,420,827	+0.42(+1.43%)
Feb 20, 2013	30.47	30.54	29.20	29.38	2,007,468	-1.22(-3.99%)
Feb 19, 2013	31.21	31.25	30.23	30.60	1,316,244	-0.72(-2.30%)
Feb 15, 2013	32.12	32.28	31.16	31.32	659,418	-0.79(-2.45%)
Feb 14, 2013	32.22	32.52	32.02	32.11	461,994	-0.13(-0.39%)
Feb 13, 2013	32.43	32.58	32.15	32.23	187,726	-0.16(-0.49%)
Feb 12, 2013	32.51	32.57	32.13	32.39	339,102	-0.04(-0.12%)
Feb 11, 2013	32.52	32.63	32.26	32.43	393,913	-0.17(-0.54%)
Feb 08, 2013	32.24	32.79	32.24	32.61	219,859	+0.29(+0.88%)
Feb 07, 2013	32.38	32.41	31.64	32.32	449,808	-0.05(-0.15%)
Feb 06, 2013	32.08	32.42	31.94	32.37	337,318	+0.17(+0.54%)
Feb 04, 2013	32.19	32.30	31.94	32.19	232,725	-0.09(-0.27%)
Feb 01, 2013	32.80	32.91	32.19	32.28	684,825	-0.28(-0.85%)
Jan 31, 2013	32.25	32.66	32.04	32.56	435,251	-0.02(-0.05%)
Jan 30, 2013	32.72	32.96	32.43	32.57	966,359	-0.21(-0.65%)
Jan 29, 2013	31.93	32.88	31.73	32.79	559,546	+0.70(+2.17%)
Jan 28, 2013	32.25	32.31	31.73	32.09	236,048	-0.01(-0.02%)
Jan 25, 2013	31.69	32.33	31.58	32.10	733,198	+0.75(+2.38%)
Jan 24, 2013	31.08	31.58	31.06	31.35	329,760	+0.25(+0.82%)
Jan 23, 2013	31.37	31.42	31.04	31.10	911,075	-0.34(-1.08%)
Jan 22, 2013	31.28	31.59	31.12	31.44	1,106,455	+0.24(+0.76%)
Jan 18, 2013	31.06	31.30	30.77	31.20	533,000	+0.02(+0.05%)
Jan 17, 2013	30.93	31.34	30.88	31.19	653,507	+0.59(+1.92%)
Jan 16, 2013	30.31	30.93	30.31	30.60	603,901	+0.11(+0.36%)
Jan 15, 2013	30.07	30.52	30.07	30.49	499,959	+0.25(+0.81%)
Jan 14, 2013	30.13	30.24	29.94	30.24	784,987	+0.17(+0.55%)
Jan 11, 2013	30.14	30.31	29.94	30.08	543,562	-0.10(-0.32%)
Jan 10, 2013	30.15	30.26	29.99	30.17	473,882	+0.08(+0.26%)
Jan 09, 2013	30.00	30.14	29.83	30.09	513,234	+0.21(+0.69%)
Jan 08, 2013	29.93	29.96	29.69	29.89	555,467	+0.01(+0.03%)
Jan 07, 2013	30.15	30.17	29.83	29.88	490,325	-0.26(-0.87%)
Jan 04, 2013	30.20	30.37	29.97	30.14	530,654	+0.08(+0.26%)
Jan 03, 2013	30.54	30.54	29.94	30.06	667,300	-0.42(-1.38%)
Jan 02, 2013	30.02	30.50	29.77	30.48	547,604	+1.36(+4.69%)
Dec 31, 2012	28.84	29.32	28.61	29.12	720,895	+0.48(+1.69%)
Dec 28, 2012	28.74	28.93	28.47	28.63	286,095	-0.29(-1.01%)
Dec 27, 2012	29.03	29.96	28.56	28.93	237,770	+0.16(+0.55%)
Dec 26, 2012	29.26	29.31	28.61	28.77	517,474	-0.26(-0.90%)
Dec 24, 2012	29.31	29.84	28.94	29.03	382,543	-0.48(-1.61%)
Dec 21, 2012	29.78	30.18	29.21	29.51	600,444	-0.75(-2.46%)
Dec 20, 2012	30.04	30.30	29.86	30.25	324,484	+0.14(+0.47%)
Dec 19, 2012	30.14	30.49	29.93	30.11	561,329	+0.03(+0.10%)
Dec 18, 2012	29.24	30.14	28.95	30.08	838,592	+1.17(+4.03%)
Dec 17, 2012	28.83	28.95	28.27	28.91	574,516	-0.02(-0.05%)
Dec 14, 2012	29.06	29.39	28.45	28.93	598,011	-0.25(-0.84%)
Dec 13, 2012	29.20	29.55	29.13	29.17	524,813	-0.14(-0.49%)
Dec 12, 2012	29.92	29.92	29.10	29.31	524,042	-0.63(-2.12%)
Dec 11, 2012	29.65	30.08	29.60	29.95	343,152	+0.15(+0.51%)
Dec 10, 2012	29.85	30.03	29.74	29.80	521,077	+0.01(+0.03%)
Dec 07, 2012	29.44	30.00	29.35	29.79	466,621	+0.41(+1.40%)
Dec 06, 2012	29.77	29.82	28.82	29.38	556,720	-0.21(-0.70%)
Dec 05, 2012	30.05	30.92	29.49	29.58	565,971	+0.19(+0.65%)
Dec 04, 2012	29.49	29.63	29.19	29.39	440,592	-0.91(-2.99%)
Nov 30, 2012	30.25	30.43	30.08	30.30	572,884	+0.05(+0.18%)
Nov 29, 2012	30.57	31.01	29.91	30.25	1,200,038	-0.06(-0.20%)
Nov 28, 2012	30.20	30.32	28.74	30.31	1,137,242	+0.05(+0.15%)
Nov 27, 2012	30.49	30.89	30.22	30.26	783,819	-0.29(-0.94%)
Nov 26, 2012	30.68	30.70	29.91	30.55	452,950	-0.38(-1.23%)
Nov 23, 2012	30.93	31.39	30.83	30.93	175,622	+0.02(+0.05%)
Nov 21, 2012	31.21	31.21	30.57	30.91	349,198	-0.10(-0.33%)
Nov 20, 2012	30.92	31.12	30.47	31.01	488,028	-0.05(-0.17%)
Nov 19, 2012	30.54	31.10	30.54	31.07	822,263	+0.98(+3.25%)
Nov 16, 2012	29.63	30.18	28.86	30.09	803,152	+0.45(+1.51%)
Nov 15, 2012	30.22	30.35	29.15	29.64	819,240	-0.60(-2.00%)
Nov 14, 2012	30.11	30.60	30.01	30.25	1,052,976	+0.19(+0.62%)
Nov 13, 2012	30.47	30.63	30.02	30.06	791,888	-0.57(-1.85%)
Nov 12, 2012	31.11	32.01	30.59	30.63	799,629	-0.39(-1.25%)
Nov 09, 2012	30.91	31.22	30.65	31.01	501,643	-0.11(-0.35%)
Nov 08, 2012	31.54	31.70	31.01	31.12	369,688	-0.58(-1.83%)
Nov 07, 2012	32.10	32.10	31.17	31.70	484,272	-0.71(-2.20%)
Nov 06, 2012	33.30	33.34	32.28	32.42	605,312	-0.51(-1.55%)
Nov 05, 2012	32.56	33.03	32.56	32.93	471,054	+0.07(+0.21%)
Nov 02, 2012	33.04	33.34	32.48	32.86	1,243,652	-0.33(-0.98%)
Nov 01, 2012	30.75	33.77	30.52	33.19	2,474,045	+3.02(+10.02%)
Oct 31, 2012	30.18	30.50	30.03	30.16	389,748	+0.02(+0.06%)
Oct 26, 2012	30.24	30.15	30.15	30.15	175,916	-0.11(-0.36%)
Oct 25, 2012	30.67	30.75	29.87	30.25	375,000	+0.00(+0.00%)
Oct 24, 2012	30.81	30.84	29.71	30.25	952,828	+0.43(+1.46%)
Oct 23, 2012	29.62	30.06	29.29	29.82	402,824	-0.33(-1.11%)
Oct 19, 2012	30.45	30.62	29.45	30.15	373,531	-0.44(-1.44%)
Oct 18, 2012	30.57	30.68	30.25	30.60	288,420	+0.05(+0.15%)
Oct 17, 2012	29.84	30.57	29.82	30.55	683,910	+0.70(+2.35%)
Oct 16, 2012	29.55	30.13	29.50	29.85	284,122	+0.44(+1.49%)
Oct 15, 2012	29.25	29.46	29.20	29.41	352,798	+0.09(+0.32%)
Oct 12, 2012	29.39	29.56	29.20	29.32	273,973	-0.04(-0.13%)
Oct 11, 2012	29.38	29.63	29.08	29.36	635,065	+0.42(+1.45%)
Oct 10, 2012	29.17	29.46	28.82	28.94	337,186	-0.49(-1.66%)
Oct 09, 2012	29.98	29.99	29.30	29.43	320,964	-0.26(-0.89%)
Oct 08, 2012	29.36	29.80	29.23	29.69	258,089	+0.07(+0.24%)
Oct 05, 2012	30.20	30.70	29.49	29.62	749,634	-0.36(-1.19%)
Oct 04, 2012	29.70	30.06	29.49	29.98	388,013	+0.47(+1.58%)
Oct 03, 2012	29.73	29.88	29.31	29.51	433,286	-0.25(-0.83%)
Oct 02, 2012	29.75	30.18	29.50	29.76	288,464	+0.11(+0.37%)
Oct 01, 2012	30.12	30.17	29.60	29.65	330,578	-0.27(-0.91%)
Sep 28, 2012	29.96	30.24	29.63	29.92	833,916	-0.08(-0.26%)
Sep 27, 2012	29.67	30.05	29.47	30.00	430,341	+0.57(+1.95%)
Sep 26, 2012	29.50	29.81	29.16	29.43	410,508	-0.39(-1.30%)
Sep 25, 2012	30.16	30.74	29.77	29.81	864,569	-0.15(-0.49%)
Sep 24, 2012	30.18	30.18	29.46	29.96	585,651	-0.24(-0.80%)
Sep 21, 2012	30.60	31.12	30.17	30.20	820,018	+0.26(+0.88%)
Sep 20, 2012	30.47	30.47	29.72	29.94	741,893	-0.57(-1.86%)
Sep 19, 2012	30.91	30.99	30.33	30.50	744,735	-0.38(-1.23%)
Sep 18, 2012	31.38	31.41	30.74	30.88	588,238	-0.33(-1.04%)
Sep 17, 2012	31.54	31.71	31.12	31.21	417,388	-0.17(-0.54%)
Sep 14, 2012	29.77	31.78	29.71	31.38	1,217,904	+1.41(+4.71%)
Sep 13, 2012	29.54	30.03	29.07	29.97	592,133	+0.57(+1.93%)
Sep 12, 2012	29.79	29.99	29.20	29.40	925,374	-0.40(-1.35%)
Sep 11, 2012	29.88	29.98	29.36	29.81	657,119	+0.08(+0.26%)
Sep 10, 2012	30.29	30.29	29.60	29.73	872,156	-0.36(-1.20%)
Sep 07, 2012	30.23	30.61	30.00	30.09	759,608	-0.15(-0.48%)
Sep 06, 2012	30.47	30.69	30.06	30.23	597,958	-0.04(-0.13%)
Sep 05, 2012	30.25	30.54	29.90	30.27	585,901	-0.07(-0.23%)
Sep 04, 2012	30.31	30.46	29.72	30.34	683,750	+0.32(+1.07%)
Aug 31, 2012	30.59	30.71	29.82	30.02	1,243,286	-0.15(-0.48%)
Aug 30, 2012	30.16	30.46	29.59	30.16	3,195,504	-0.87(-2.82%)
Aug 29, 2012	31.12	31.34	30.94	31.04	1,114,140	-0.83(-2.60%)
Aug 27, 2012	31.58	32.23	31.38	31.87	723,124	+0.30(+0.95%)
Aug 24, 2012	29.62	31.77	29.48	31.57	1,723,312	+1.82(+6.11%)
Aug 23, 2012	30.25	30.26	29.44	29.75	1,189,863	-0.50(-1.65%)
Aug 22, 2012	30.15	30.37	29.86	30.25	795,421	-0.13(-0.43%)
Aug 21, 2012	30.96	30.98	30.23	30.38	810,367	-0.45(-1.44%)
Aug 20, 2012	30.45	30.91	30.34	30.82	760,497	+0.20(+0.65%)
Aug 17, 2012	30.89	31.00	30.48	30.63	381,898	-0.37(-1.19%)
Aug 16, 2012	30.53	31.29	30.47	30.99	461,125	+0.20(+0.64%)
Aug 15, 2012	30.26	30.98	30.05	30.80	523,490	+0.31(+1.02%)
Aug 14, 2012	30.31	30.59	30.25	30.49	411,346	-0.01(-0.02%)
Aug 13, 2012	30.71	30.74	30.34	30.49	436,769	-0.50(-1.61%)
Aug 10, 2012	30.83	31.23	30.38	30.99	375,813	-0.25(-0.81%)
Aug 09, 2012	30.84	32.06	30.79	31.25	698,118	+0.17(+0.54%)
Aug 08, 2012	30.62	31.32	30.46	31.08	680,159	-0.02(-0.05%)
Aug 07, 2012	30.87	31.29	30.55	31.09	641,476	+0.35(+1.15%)
Aug 06, 2012	30.38	31.44	30.32	30.74	670,419	+0.48(+1.60%)
Aug 03, 2012	29.52	30.45	29.46	30.26	553,591	+1.37(+4.76%)
Aug 02, 2012	28.78	28.97	28.29	28.88	842,457	-0.51(-1.75%)
Aug 01, 2012	29.44	29.59	29.11	29.40	473,521	-0.27(-0.91%)
Jul 31, 2012	29.84	30.13	29.54	29.67	455,115	-0.41(-1.38%)
Jul 30, 2012	29.93	30.30	29.45	30.08	433,236	+0.08(+0.26%)
Jul 27, 2012	29.66	30.50	29.34	30.00	405,299	+0.35(+1.16%)
Jul 26, 2012	29.97	30.03	29.37	29.66	401,458	+0.57(+1.95%)
Jul 25, 2012	29.27	29.49	28.83	29.09	315,829	-0.14(-0.47%)
Jul 24, 2012	29.33	29.78	28.91	29.23	499,161	-0.44(-1.47%)
Jul 23, 2012	29.17	29.91	28.81	29.67	422,751	-0.63(-2.08%)
Jul 20, 2012	30.03	30.51	29.93	30.30	335,771	-0.05(-0.15%)
Jul 19, 2012	30.43	30.68	30.09	30.34	652,825	-0.09(-0.30%)
Jul 18, 2012	30.13	30.69	30.00	30.43	763,026	+0.22(+0.74%)
Jul 17, 2012	30.00	30.24	29.44	30.21	404,948	+0.54(+1.81%)
Jul 16, 2012	30.03	30.06	29.47	29.67	277,191	-0.33(-1.10%)
Jul 13, 2012	29.37	30.19	29.25	30.00	476,108	+0.80(+2.73%)
Jul 12, 2012	28.70	29.46	28.52	29.21	543,548	+0.51(+1.79%)
Jul 11, 2012	29.51	29.60	28.60	28.69	735,396	-0.75(-2.55%)
Jul 10, 2012	30.14	30.29	29.08	29.44	567,840	-0.30(-1.01%)
Jul 09, 2012	29.74	30.26	29.47	29.74	662,956	-0.18(-0.62%)
Jul 06, 2012	28.98	30.37	28.84	29.93	1,341,734	+1.30(+4.53%)
Jul 05, 2012	28.89	29.04	28.43	28.63	471,137	-0.43(-1.48%)
Jul 03, 2012	28.99	29.24	28.91	29.06	281,779	-0.16(-0.55%)