Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.56	22.26	21.37	21.71	1,052,533	-0.40(-1.81%)
Jun 29, 2022	22.40	22.79	21.80	22.11	1,018,920	-0.11(-0.47%)
Jun 28, 2022	22.68	23.34	21.93	22.22	1,723,294	-0.31(-1.36%)
Jun 27, 2022	21.87	22.85	21.71	22.52	1,763,845	+0.97(+4.52%)
Jun 24, 2022	20.94	21.72	20.86	21.55	2,287,993	+0.73(+3.48%)
Jun 23, 2022	21.36	21.54	20.52	20.82	1,399,390	-0.24(-1.13%)
Jun 22, 2022	21.08	21.70	20.93	21.06	1,056,976	-1.32(-5.88%)
Jun 21, 2022	21.32	22.74	21.22	22.38	1,580,048	+1.67(+8.06%)
Jun 17, 2022	21.59	21.74	20.55	20.71	2,025,993	-0.56(-2.65%)
Jun 16, 2022	21.79	22.36	21.06	21.27	1,429,608	-1.38(-6.11%)
Jun 15, 2022	22.33	22.95	22.08	22.66	1,607,582	+0.73(+3.35%)
Jun 14, 2022	21.81	22.41	21.52	21.92	1,421,890	+0.59(+2.77%)
Jun 13, 2022	21.38	22.13	20.67	21.33	1,992,971	-1.38(-6.09%)
Jun 10, 2022	22.65	23.13	22.10	22.71	1,122,854	-0.13(-0.58%)
Jun 09, 2022	23.75	23.90	22.79	22.85	1,719,823	-1.16(-4.85%)
Jun 08, 2022	25.03	25.04	23.66	24.01	2,166,404	-1.20(-4.77%)
Jun 07, 2022	25.09	25.25	24.38	25.22	2,820,229	-0.10(-0.38%)
Jun 06, 2022	25.12	26.27	24.95	25.31	2,140,862	+0.47(+1.88%)
Jun 03, 2022	24.78	25.01	24.01	24.84	1,422,348	-0.11(-0.42%)
Jun 02, 2022	25.29	25.74	24.80	24.95	1,629,031	-0.50(-1.95%)
Jun 01, 2022	24.38	25.85	23.99	25.44	2,719,443	+1.27(+5.25%)
May 31, 2022	24.55	26.01	23.36	24.17	4,143,946	-0.11(-0.47%)
May 27, 2022	23.48	24.29	22.69	24.29	2,838,346	+1.10(+4.73%)
May 26, 2022	24.31	24.53	21.52	23.19	3,764,306	-0.43(-1.82%)
May 25, 2022	22.89	23.68	22.62	23.62	1,541,777	+0.94(+4.12%)
May 24, 2022	23.13	23.35	22.26	22.69	1,200,509	-0.86(-3.65%)
May 23, 2022	22.91	23.65	21.87	23.55	1,783,153	+0.97(+4.31%)
May 20, 2022	23.09	23.16	22.17	22.57	1,370,037	-0.28(-1.21%)
May 19, 2022	22.24	23.35	22.13	22.85	1,028,457	+0.35(+1.57%)
May 18, 2022	22.96	23.62	22.06	22.50	1,412,831	+0.13(+0.60%)
May 17, 2022	23.65	23.86	22.32	22.36	1,288,901	-0.97(-4.17%)
May 16, 2022	22.65	23.75	22.63	23.34	2,134,813	+0.80(+3.56%)
May 13, 2022	21.68	23.45	21.48	22.53	1,442,927	+1.37(+6.50%)
May 12, 2022	21.00	21.31	19.89	21.16	1,454,336	-0.06(-0.27%)
May 11, 2022	21.67	22.43	21.16	21.22	1,227,807	-0.25(-1.16%)
May 10, 2022	20.87	21.98	20.79	21.46	1,484,683	+1.09(+5.34%)
May 09, 2022	22.06	22.06	20.11	20.38	3,581,648	-2.46(-10.78%)
May 06, 2022	23.38	23.49	22.51	22.84	1,415,490	-0.50(-2.13%)
May 05, 2022	23.67	23.86	22.26	23.34	1,338,113	-0.19(-0.81%)
May 04, 2022	23.25	23.86	22.55	23.53	1,659,011	+0.86(+3.79%)
May 03, 2022	21.32	22.92	21.32	22.67	1,404,282	+1.19(+5.56%)
May 02, 2022	21.07	21.57	20.57	21.47	1,028,501	+0.17(+0.81%)
Apr 29, 2022	22.08	22.34	21.27	21.30	992,881	-0.73(-3.29%)
Apr 28, 2022	22.05	22.34	21.17	22.03	1,058,699	+0.02(+0.09%)
Apr 27, 2022	21.52	22.50	21.24	22.01	1,360,528	+0.65(+3.04%)
Apr 26, 2022	20.94	22.02	20.87	21.36	1,779,971	+0.56(+2.71%)
Apr 25, 2022	20.85	21.08	20.19	20.80	2,815,341	-1.00(-4.60%)
Apr 22, 2022	22.31	23.13	21.73	21.80	1,677,382	-0.65(-2.89%)
Apr 21, 2022	23.56	23.80	22.19	22.45	1,282,581	-0.98(-4.20%)
Apr 20, 2022	24.18	24.41	23.30	23.43	1,144,307	-0.58(-2.42%)
Apr 19, 2022	24.46	24.59	23.79	24.01	1,033,338	-0.56(-2.29%)
Apr 18, 2022	25.02	25.17	24.02	24.58	1,008,832	-0.23(-0.92%)
Apr 14, 2022	24.51	25.39	24.50	24.80	1,755,382	+0.28(+1.13%)
Apr 13, 2022	24.49	24.60	23.65	24.53	1,241,090	+0.64(+2.68%)
Apr 12, 2022	23.54	24.33	23.54	23.89	1,072,600	+0.63(+2.71%)
Apr 11, 2022	22.96	23.49	22.26	23.26	1,491,436	-0.22(-0.93%)
Apr 08, 2022	23.55	23.85	23.11	23.48	1,021,894	+0.04(+0.16%)
Apr 07, 2022	23.28	24.13	22.99	23.44	1,913,914	+0.48(+2.08%)
Apr 06, 2022	23.82	24.00	22.82	22.96	1,826,302	-0.64(-2.71%)
Apr 05, 2022	24.09	24.34	23.38	23.60	1,622,092	-0.04(-0.16%)
Apr 04, 2022	24.56	24.60	23.21	23.64	1,223,287	-0.27(-1.12%)