Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.30	19.65	18.90	19.55	1,499,224	+0.14(+0.72%)
Oct 30, 2017	18.54	19.81	18.54	19.41	2,360,371	+1.05(+5.75%)
Oct 27, 2017	17.96	18.72	17.87	18.35	1,494,035	+0.31(+1.74%)
Oct 26, 2017	18.46	18.62	17.91	18.04	1,710,368	-0.36(-1.96%)
Oct 25, 2017	18.73	18.85	18.11	18.40	1,747,547	-0.46(-2.45%)
Oct 24, 2017	19.22	19.31	18.82	18.86	1,655,534	-0.32(-1.69%)
Oct 23, 2017	19.70	19.92	19.18	19.19	1,194,317	-0.50(-2.54%)
Oct 20, 2017	19.94	20.21	19.63	19.69	1,014,154	-0.15(-0.75%)
Oct 19, 2017	19.85	20.04	19.66	19.83	798,049	-0.26(-1.29%)
Oct 18, 2017	20.31	20.49	19.62	20.09	1,619,401	-0.21(-1.05%)
Oct 17, 2017	20.61	20.90	20.24	20.31	700,885	-0.41(-1.97%)
Oct 16, 2017	20.98	21.28	20.69	20.71	1,045,095	-0.09(-0.44%)
Oct 13, 2017	21.11	21.27	20.76	20.81	753,648	-0.06(-0.27%)
Oct 12, 2017	20.48	21.05	20.38	20.86	1,425,913	+0.33(+1.62%)
Oct 11, 2017	20.48	20.61	20.31	20.53	591,595	+0.17(+0.82%)
Oct 10, 2017	20.35	20.62	20.17	20.36	891,975	+0.22(+1.10%)
Oct 09, 2017	20.84	20.94	20.12	20.14	1,169,906	-0.68(-3.29%)
Oct 06, 2017	20.76	20.94	20.66	20.82	510,291	-0.21(-1.01%)
Oct 05, 2017	20.89	21.26	20.58	21.04	830,150	+0.18(+0.84%)
Oct 04, 2017	21.08	21.33	20.74	20.86	618,216	-0.28(-1.31%)
Oct 03, 2017	21.29	21.50	21.05	21.14	977,481	-0.12(-0.57%)
Oct 02, 2017	20.59	21.27	20.42	21.26	1,244,092	+0.34(+1.64%)
Sep 29, 2017	21.11	21.22	20.70	20.92	854,111	-0.10(-0.48%)
Sep 28, 2017	20.81	21.05	20.34	21.02	1,294,798	+0.25(+1.20%)
Sep 27, 2017	20.81	20.94	20.49	20.77	1,260,940	+0.18(+0.85%)
Sep 26, 2017	20.28	20.96	20.20	20.59	1,593,409	+0.26(+1.27%)
Sep 25, 2017	20.14	20.50	19.90	20.33	1,261,122	+0.35(+1.76%)
Sep 22, 2017	19.70	20.06	19.60	19.98	960,515	+0.24(+1.22%)
Sep 21, 2017	19.64	20.35	19.53	19.74	1,464,518	+0.18(+0.90%)
Sep 20, 2017	19.05	19.60	18.76	19.57	1,386,753	+0.61(+3.22%)
Sep 19, 2017	19.46	19.54	18.53	18.95	2,119,803	-0.51(-2.61%)
Sep 18, 2017	19.85	20.30	19.45	19.46	1,044,837	-0.38(-1.91%)
Sep 15, 2017	19.56	19.97	19.35	19.84	1,644,334	+0.35(+1.80%)
Sep 14, 2017	19.57	20.06	19.37	19.49	1,254,146	-0.04(-0.19%)
Sep 13, 2017	19.20	19.72	19.20	19.53	1,029,560	+0.30(+1.54%)
Sep 12, 2017	19.25	19.54	19.11	19.23	616,962	-0.05(-0.24%)
Sep 11, 2017	19.44	19.64	19.07	19.28	661,429	+0.06(+0.34%)
Sep 08, 2017	19.69	19.74	18.95	19.21	1,101,213	-0.54(-2.76%)
Sep 07, 2017	19.11	19.81	18.51	19.76	1,801,775	+0.63(+3.28%)
Sep 06, 2017	19.63	19.73	19.10	19.13	1,054,077	-0.28(-1.43%)
Sep 05, 2017	19.93	20.05	19.05	19.41	1,060,157	-0.39(-1.96%)
Sep 01, 2017	20.08	20.08	19.51	19.80	1,022,993	-0.21(-1.06%)
Aug 31, 2017	19.32	20.16	19.30	20.01	1,266,794	+0.66(+3.39%)
Aug 30, 2017	19.93	19.93	18.97	19.35	1,140,909	-0.53(-2.65%)
Aug 29, 2017	19.54	19.94	19.30	19.88	751,239	+0.18(+0.89%)
Aug 28, 2017	19.91	20.11	19.57	19.70	821,775	-0.16(-0.79%)
Aug 25, 2017		20.06	19.59	19.86	607,705	+0.19(+0.99%)
Aug 24, 2017	19.78	19.86	19.48	19.67	627,314	-0.15(-0.74%)
Aug 23, 2017	19.40	19.98	19.27	19.81	1,322,155	+0.26(+1.32%)
Aug 22, 2017	19.00	19.67	18.92	19.56	1,511,635	+0.73(+3.87%)
Aug 21, 2017	18.78	19.20	18.71	18.83	804,349	+0.02(+0.10%)
Aug 18, 2017	18.88	19.01	18.55	18.81	649,221	-0.21(-1.12%)
Aug 17, 2017	18.81	19.33	18.61	19.02	1,149,128	+0.15(+0.78%)
Aug 16, 2017	18.92	19.38	18.80	18.87	1,145,353	-0.05(-0.24%)
Aug 15, 2017	18.89	18.97	18.58	18.92	493,277	-0.11(-0.58%)
Aug 14, 2017	18.77	19.16	18.44	19.03	1,048,540	+0.33(+1.78%)
Aug 11, 2017	18.92	19.14	18.40	18.70	1,217,983	-0.30(-1.55%)
Aug 10, 2017	19.92	19.92	18.91	18.99	1,424,365	-0.77(-3.88%)
Aug 09, 2017	19.60	19.91	19.13	19.76	1,440,938	+0.17(+0.85%)
Aug 08, 2017	19.94	20.64	19.53	19.59	995,473	-0.52(-2.57%)
Aug 07, 2017	20.62	20.62	19.88	20.11	850,830	-0.61(-2.94%)
Aug 04, 2017		20.90	20.27	20.72	1,117,625	+0.23(+1.13%)
Aug 03, 2017	21.79	21.91	20.45	20.49	1,354,673	-1.23(-5.65%)
Aug 02, 2017	21.76	21.90	21.40	21.71	553,786	-0.16(-0.72%)