Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.40	19.58	19.23	19.48	892,446	+0.21(+1.10%)
Jun 29, 2023	19.20	19.47	19.07	19.27	1,249,220	+0.21(+1.11%)
Jun 28, 2023	19.32	19.33	18.95	19.05	1,109,269	-0.24(-1.25%)
Jun 27, 2023	19.44	19.51	19.19	19.30	1,516,764	-0.15(-0.79%)
Jun 26, 2023	19.59	19.83	19.45	19.45	621,885	-0.14(-0.69%)
Jun 23, 2023	19.81	19.96	19.52	19.59	1,046,254	-0.44(-2.22%)
Jun 22, 2023	20.26	20.27	19.89	20.03	635,575	-0.46(-2.26%)
Jun 21, 2023	20.46	20.69	20.44	20.49	1,262,352	-0.05(-0.24%)
Jun 20, 2023	20.81	20.81	20.33	20.54	1,048,119	-0.32(-1.53%)
Jun 16, 2023	21.03	21.03	20.65	20.86	1,259,814	-0.03(-0.14%)
Jun 15, 2023	20.91	21.08	20.75	20.89	1,085,196	-0.03(-0.14%)
Jun 14, 2023	21.05	21.28	20.65	20.92	852,895	-0.07(-0.32%)
Jun 13, 2023	21.14	21.36	20.85	20.99	998,117	+0.05(+0.23%)
Jun 12, 2023	21.32	21.47	20.90	20.94	895,582	-0.53(-2.47%)
Jun 09, 2023	21.26	21.73	21.26	21.47	954,309	+0.23(+1.09%)
Jun 08, 2023	21.25	21.50	21.12	21.24	1,026,650	-0.11(-0.54%)
Jun 07, 2023	21.08	21.55	21.04	21.35	1,560,581	+0.34(+1.64%)
Jun 06, 2023	20.68	21.06	20.64	21.01	1,516,141	+0.12(+0.59%)
Jun 05, 2023	20.79	21.01	20.51	20.88	1,024,355	+0.12(+0.60%)
Jun 02, 2023	20.64	21.09	20.53	20.76	1,389,484	+0.57(+2.84%)
Jun 01, 2023	19.82	20.45	19.82	20.19	1,769,456	+0.54(+2.77%)
May 31, 2023	20.10	20.10	18.91	19.64	2,629,907	-0.82(-4.01%)
May 30, 2023	21.01	21.94	20.38	20.46	2,111,579	-0.91(-4.24%)
May 26, 2023	20.89	21.42	20.82	21.37	1,542,496	+0.58(+2.80%)
May 25, 2023	21.01	21.16	20.57	20.79	1,045,852	-0.06(-0.27%)
May 24, 2023	21.01	21.25	20.74	20.85	734,819	-0.21(-1.00%)
May 23, 2023	20.67	21.26	20.59	21.06	1,122,297	+0.40(+1.94%)
May 22, 2023	20.86	20.97	20.64	20.66	869,445	-0.10(-0.46%)
May 19, 2023	21.15	21.33	20.70	20.75	1,143,479	-0.11(-0.50%)
May 18, 2023	20.77	20.94	20.17	20.86	1,197,865	-0.02(-0.09%)
May 17, 2023	20.84	20.94	20.31	20.87	856,698	+0.28(+1.34%)
May 16, 2023	20.87	21.06	20.57	20.60	575,340	-0.41(-1.95%)
May 15, 2023	20.94	21.14	20.67	21.01	485,286	+0.11(+0.55%)
May 12, 2023	20.80	20.89	20.53	20.89	872,808	+0.20(+0.97%)
May 11, 2023	20.45	20.72	20.29	20.69	657,831	-0.07(-0.32%)
May 10, 2023	21.05	21.06	20.45	20.76	584,080	+0.01(+0.05%)
May 09, 2023	20.24	20.87	20.23	20.75	870,353	+0.51(+2.50%)
May 08, 2023	20.44	20.53	20.14	20.24	614,214	+0.01(+0.05%)
May 05, 2023	20.52	20.85	20.19	20.23	1,129,603	+0.22(+1.10%)
May 04, 2023	20.34	20.46	19.92	20.02	775,455	-0.42(-2.06%)
May 03, 2023	20.59	20.73	20.26	20.44	677,097	-0.22(-1.06%)
May 02, 2023	21.20	21.23	20.46	20.66	780,745	-0.46(-2.17%)
May 01, 2023	21.50	21.66	20.95	21.11	793,067	-0.56(-2.60%)
Apr 28, 2023	21.49	21.97	21.28	21.68	1,460,143	+0.04(+0.18%)
Apr 27, 2023	19.72	21.94	19.60	21.64	2,704,914	+2.04(+10.43%)
Apr 26, 2023	20.01	20.05	19.45	19.60	580,315	-0.44(-2.19%)
Apr 25, 2023	20.31	20.49	20.01	20.03	599,629	-0.53(-2.55%)
Apr 24, 2023	20.33	20.69	20.33	20.56	737,968	+0.23(+1.13%)
Apr 21, 2023	20.39	20.57	20.24	20.33	660,491	-0.07(-0.33%)
Apr 20, 2023	20.62	20.71	20.19	20.40	819,972	-0.32(-1.57%)
Apr 19, 2023	21.01	21.01	20.37	20.72	690,838	-0.52(-2.43%)
Apr 18, 2023	21.28	21.41	21.06	21.24	587,266	-0.09(-0.40%)
Apr 17, 2023	20.99	21.33	20.83	21.32	552,371	+0.39(+1.87%)
Apr 14, 2023	21.04	21.23	20.87	20.93	546,525	-0.13(-0.63%)
Apr 13, 2023	20.78	21.24	20.75	21.07	556,680	+0.29(+1.38%)
Apr 12, 2023	20.96	21.08	20.63	20.78	685,341	-0.15(-0.73%)
Apr 11, 2023	20.53	20.97	20.39	20.93	951,402	+0.54(+2.67%)
Apr 10, 2023	20.06	20.50	20.02	20.39	785,525	+0.38(+1.91%)
Apr 06, 2023	20.08	20.27	19.90	20.01	563,472	-0.11(-0.57%)
Apr 05, 2023	20.20	20.26	19.90	20.12	749,410	-0.01(-0.05%)
Apr 04, 2023	20.48	20.60	19.81	20.13	1,043,141	-0.35(-1.73%)