Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.76	19.76	18.59	19.31	2,675,272	-0.81(-4.01%)
May 30, 2023	20.65	21.57	20.03	20.12	2,148,003	-0.89(-4.24%)
May 26, 2023	20.54	21.06	20.46	21.01	1,569,103	+0.57(+2.80%)
May 25, 2023	20.65	20.80	20.22	20.44	1,063,893	-0.06(-0.27%)
May 24, 2023	20.65	20.89	20.39	20.49	747,494	-0.21(-1.00%)
May 23, 2023	20.32	20.90	20.24	20.70	1,141,657	+0.39(+1.94%)
May 22, 2023	20.50	20.61	20.29	20.30	884,443	-0.09(-0.46%)
May 19, 2023	20.79	20.97	20.35	20.40	1,163,204	-0.10(-0.50%)
May 18, 2023	20.42	20.59	19.83	20.50	1,218,528	-0.02(-0.09%)
May 17, 2023	20.48	20.59	19.97	20.52	871,476	+0.27(+1.34%)
May 16, 2023	20.51	20.70	20.22	20.25	585,265	-0.40(-1.95%)
May 15, 2023	20.59	20.78	20.32	20.65	493,657	+0.11(+0.55%)
May 12, 2023	20.45	20.54	20.18	20.54	887,864	+0.20(+0.97%)
May 11, 2023	20.10	20.37	19.95	20.34	669,178	-0.07(-0.32%)
May 10, 2023	20.69	20.70	20.11	20.41	594,155	+0.01(+0.05%)
May 09, 2023	19.90	20.52	19.88	20.40	885,367	+0.50(+2.50%)
May 08, 2023	20.09	20.18	19.80	19.90	624,809	+0.01(+0.05%)
May 05, 2023	20.17	20.49	19.84	19.89	1,149,088	+0.22(+1.10%)
May 04, 2023	20.00	20.12	19.58	19.68	788,832	-0.41(-2.06%)
May 03, 2023	20.24	20.38	19.92	20.09	688,777	-0.22(-1.06%)
May 02, 2023	20.84	20.87	20.11	20.30	794,212	-0.45(-2.17%)
May 01, 2023	21.13	21.29	20.60	20.76	806,747	-0.55(-2.60%)
Apr 28, 2023	21.12	21.60	20.92	21.31	1,485,330	+0.04(+0.18%)
Apr 27, 2023	19.38	21.57	19.26	21.27	2,751,573	+2.01(+10.43%)
Apr 26, 2023	19.67	19.71	19.12	19.26	590,326	-0.43(-2.19%)
Apr 25, 2023	19.97	20.15	19.67	19.69	609,972	-0.52(-2.55%)
Apr 24, 2023	19.99	20.34	19.99	20.21	750,697	+0.23(+1.13%)
Apr 21, 2023	20.04	20.22	19.90	19.99	671,884	-0.07(-0.33%)
Apr 20, 2023	20.27	20.36	19.84	20.05	834,116	-0.32(-1.57%)
Apr 19, 2023	20.65	20.65	20.03	20.37	702,754	-0.51(-2.43%)
Apr 18, 2023	20.92	21.05	20.70	20.88	597,396	-0.08(-0.40%)
Apr 17, 2023	20.63	20.97	20.47	20.96	561,899	+0.38(+1.87%)
Apr 14, 2023	20.68	20.87	20.51	20.58	555,953	-0.13(-0.63%)
Apr 13, 2023	20.43	20.88	20.40	20.71	566,283	+0.28(+1.38%)
Apr 12, 2023	20.61	20.73	20.28	20.43	697,163	-0.15(-0.73%)
Apr 11, 2023	20.18	20.61	20.04	20.58	967,814	+0.54(+2.67%)
Apr 10, 2023	19.72	20.15	19.69	20.04	799,075	+0.38(+1.91%)
Apr 06, 2023	19.74	19.93	19.56	19.67	573,192	-0.11(-0.57%)
Apr 05, 2023	19.85	19.92	19.56	19.78	762,338	-0.01(-0.05%)
Apr 04, 2023	20.14	20.25	19.48	19.79	1,061,135	-0.35(-1.72%)
Apr 03, 2023	20.72	20.71	19.91	20.14	1,506,919	-0.14(-0.69%)
Mar 31, 2023	20.21	20.46	20.03	20.28	1,253,462	+0.14(+0.70%)
Mar 30, 2023	19.81	20.19	19.68	20.14	1,211,855	+0.54(+2.78%)
Mar 29, 2023	19.83	19.86	19.52	19.59	749,248	+0.03(+0.14%)
Mar 28, 2023	19.40	19.80	19.38	19.56	719,151	-0.07(-0.33%)
Mar 27, 2023	19.24	19.72	19.00	19.63	814,515	+0.48(+2.50%)
Mar 24, 2023	18.82	19.22	18.78	19.15	712,439	-0.07(-0.34%)
Mar 23, 2023	19.46	19.81	19.04	19.22	822,767	-0.23(-1.16%)
Mar 22, 2023	19.85	20.15	19.43	19.44	666,514	-0.48(-2.40%)
Mar 21, 2023	19.71	20.05	19.59	19.92	762,825	+0.69(+3.56%)
Mar 20, 2023	19.13	19.67	19.02	19.23	952,582	+0.21(+1.09%)
Mar 17, 2023	19.82	19.87	18.84	19.03	1,898,210	-0.86(-4.34%)
Mar 16, 2023	19.45	20.03	19.35	19.89	1,119,353	+0.14(+0.71%)
Mar 15, 2023	19.96	20.15	19.43	19.75	2,443,368	-1.00(-4.84%)
Mar 14, 2023	20.60	21.11	20.48	20.76	1,083,368	+0.35(+1.70%)
Mar 13, 2023	20.32	20.93	20.03	20.41	1,739,028	-0.44(-2.12%)
Mar 10, 2023	20.84	21.07	20.58	20.85	1,342,087	-0.13(-0.63%)
Mar 09, 2023	21.40	21.44	20.91	20.98	1,429,504	-0.29(-1.37%)
Mar 08, 2023	21.36	21.38	20.92	21.27	1,030,284	+0.09(+0.44%)
Mar 07, 2023	21.34	21.45	20.66	21.18	1,318,012	-0.38(-1.74%)
Mar 06, 2023	21.42	21.68	21.34	21.55	818,180	-0.03(-0.13%)
Mar 03, 2023	21.08	21.71	20.99	21.58	1,178,402	+0.42(+2.00%)
Mar 02, 2023	21.43	21.55	20.99	21.16	1,168,679	-0.18(-0.84%)