Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.68	16.87	15.64	15.88	1,660,578	-0.17(-1.08%)
May 27, 2016	15.86	16.05	16.05	16.05	973,247	+0.01(+0.06%)
May 26, 2016	16.06	16.67	15.74	16.04	1,333,507	-0.35(-2.12%)
May 25, 2016	15.79	16.75	15.54	16.39	1,908,727	+0.81(+5.21%)
May 24, 2016	15.48	15.79	15.13	15.57	1,305,645	+0.10(+0.65%)
May 23, 2016	15.56	15.88	15.44	15.47	1,524,289	-0.36(-2.25%)
May 20, 2016	15.69	15.95	15.30	15.83	1,487,824	+0.14(+0.87%)
May 19, 2016	15.20	15.79	14.75	15.69	1,452,716	+0.34(+2.20%)
May 18, 2016	15.88	16.23	15.26	15.36	1,291,224	-0.66(-4.10%)
May 17, 2016	15.86	16.44	15.56	16.01	1,590,391	+0.21(+1.33%)
May 16, 2016	16.05	16.64	15.68	15.80	1,359,540	+0.05(+0.35%)
May 13, 2016	15.94	16.13	15.50	15.75	1,181,836	-0.32(-1.99%)
May 12, 2016	16.76	17.03	15.94	16.07	1,230,671	-0.39(-2.38%)
May 11, 2016	16.56	17.15	15.92	16.46	2,033,700	-0.28(-1.69%)
May 10, 2016	15.78	17.18	15.26	16.74	2,209,452	+1.04(+6.62%)
May 09, 2016	15.53	15.81	14.83	15.70	2,234,894	+0.89(+6.04%)
May 06, 2016	14.25	15.26	14.01	14.81	1,440,822	+0.53(+3.71%)
May 05, 2016	15.32	15.47	14.20	14.28	2,162,930	-0.57(-3.81%)
May 04, 2016	14.93	15.47	14.42	14.84	2,539,187	-0.26(-1.69%)
May 03, 2016	15.20	15.43	14.76	15.10	2,350,411	-0.48(-3.10%)
May 02, 2016	15.16	15.82	15.07	15.58	3,309,232	+0.46(+3.02%)
Apr 29, 2016	16.57	16.86	14.03	15.13	13,717,871	-4.58(-23.24%)
Apr 28, 2016	19.46	20.53	19.28	19.71	1,580,540	+0.17(+0.89%)
Apr 27, 2016	20.05	20.65	19.18	19.53	1,757,119	-0.40(-2.01%)
Apr 26, 2016	19.96	20.30	19.35	19.94	2,516,938	+0.07(+0.37%)
Apr 25, 2016	21.57	21.81	19.64	19.86	1,869,506	-1.71(-7.91%)
Apr 22, 2016	21.81	22.51	21.20	21.57	2,308,448	+0.74(+3.55%)
Apr 21, 2016	21.33	21.69	20.44	20.83	2,090,977	-0.43(-2.02%)
Apr 20, 2016	19.66	21.45	19.37	21.26	3,079,118	+1.43(+7.22%)
Apr 19, 2016	17.92	19.96	17.92	19.83	3,588,143	+2.08(+11.72%)
Apr 18, 2016	17.24	18.24	16.88	17.75	1,305,802	-0.05(-0.26%)
Apr 15, 2016	18.61	18.61	17.72	17.79	1,262,789	-0.93(-4.97%)
Apr 14, 2016	18.62	18.82	18.06	18.72	1,603,294	+0.17(+0.93%)
Apr 13, 2016	17.68	19.03	17.52	18.55	2,222,594	+0.94(+5.34%)
Apr 12, 2016	16.41	17.63	16.23	17.61	1,885,069	+1.32(+8.12%)
Apr 11, 2016	16.30	16.96	16.12	16.29	1,406,649	+0.23(+1.42%)
Apr 08, 2016	15.89	16.42	15.85	16.06	1,450,595	+0.32(+2.03%)
Apr 07, 2016	15.72	16.24	15.38	15.74	1,082,607	-0.27(-1.71%)
Apr 06, 2016	15.61	16.29	15.53	16.01	1,073,553	+0.52(+3.36%)
Apr 05, 2016	15.43	15.88	15.22	15.49	1,797,178	-0.12(-0.76%)
Apr 04, 2016	15.92	16.06	15.30	15.61	1,512,492	-0.29(-1.84%)
Apr 01, 2016	15.90	16.36	15.54	15.90	1,482,842	-0.49(-3.01%)
Mar 31, 2016	16.42	16.59	16.01	16.40	1,421,595	+0.08(+0.50%)
Mar 30, 2016	16.61	16.86	16.00	16.31	1,212,568	+0.25(+1.53%)
Mar 29, 2016	16.17	16.57	15.30	16.07	1,585,701	-0.29(-1.78%)
Mar 28, 2016	16.83	17.03	15.73	16.36	1,459,615	-0.47(-2.77%)
Mar 24, 2016	16.46	16.82	16.82	16.82	1,566,073	-0.19(-1.13%)
Mar 23, 2016	18.36	18.58	16.89	17.02	1,507,219	-1.61(-8.62%)
Mar 22, 2016	17.87	19.09	17.87	18.62	1,286,203	+0.38(+2.10%)
Mar 21, 2016	18.27	18.48	17.47	18.24	1,388,106	-0.22(-1.19%)
Mar 18, 2016	18.93	19.60	18.28	18.46	1,969,024	-0.27(-1.46%)
Mar 17, 2016	18.09	19.12	17.69	18.73	2,105,415	+0.85(+4.75%)
Mar 16, 2016	17.17	17.94	16.97	17.88	1,321,683	+0.76(+4.42%)
Mar 15, 2016	16.76	17.19	15.99	17.13	1,469,375	-0.06(-0.37%)
Mar 14, 2016	17.43	17.57	16.88	17.19	1,276,206	-0.52(-2.94%)
Mar 11, 2016	16.49	17.96	16.44	17.71	1,883,643	+1.50(+9.26%)
Mar 10, 2016	17.19	17.34	15.80	16.21	1,902,725	-0.95(-5.52%)
Mar 09, 2016	16.59	17.47	16.01	17.15	1,701,738	+1.09(+6.80%)
Mar 08, 2016	18.42	18.45	15.99	16.06	3,155,352	-2.66(-14.20%)
Mar 07, 2016	18.25	19.59	18.08	18.72	2,159,647	+0.58(+3.21%)
Mar 04, 2016	17.18	19.28	16.65	18.14	3,223,816	+1.58(+9.57%)
Mar 03, 2016	16.81	17.06	16.14	16.55	1,975,967	-0.19(-1.14%)
Mar 02, 2016	17.03	17.06	15.94	16.75	2,198,898	-0.40(-2.34%)