Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.34	27.75	26.96	27.40	1,269,838	+0.27(+0.99%)
Jun 28, 2018	27.32	27.44	26.66	27.13	957,563	-0.17(-0.61%)
Jun 27, 2018	26.76	27.80	26.76	27.30	2,151,257	+0.87(+3.27%)
Jun 26, 2018	26.02	26.49	25.59	26.43	1,055,923	+0.40(+1.54%)
Jun 25, 2018	26.35	26.60	25.82	26.03	1,123,408	-0.57(-2.13%)
Jun 22, 2018	26.50	27.13	26.05	26.60	2,111,680	+0.71(+2.73%)
Jun 21, 2018	25.97	26.13	25.72	25.89	1,122,731	-0.15(-0.57%)
Jun 20, 2018	26.11	26.22	25.46	26.04	1,700,233	+0.17(+0.65%)
Jun 19, 2018	25.64	25.97	25.24	25.88	1,127,186	-0.12(-0.47%)
Jun 18, 2018	25.97	26.28	25.70	26.00	1,467,184	-0.01(-0.04%)
Jun 15, 2018		26.21	25.44	26.01	1,811,910	+0.05(+0.18%)
Jun 14, 2018	25.19	26.15	25.12	25.96	2,050,140	+0.83(+3.29%)
Jun 13, 2018	25.30	25.55	24.91	25.13	930,004	-0.25(-0.99%)
Jun 12, 2018	25.30	25.86	25.26	25.38	932,090	+0.16(+0.63%)
Jun 11, 2018	25.03	25.35	24.59	25.22	981,899	+0.06(+0.26%)
Jun 08, 2018	25.24	25.40	24.91	25.16	1,014,472	-0.23(-0.91%)
Jun 07, 2018	25.38	25.75	25.17	25.39	1,144,843	+0.20(+0.77%)
Jun 06, 2018	25.59	25.81	25.08	25.20	1,587,975	-0.30(-1.17%)
Jun 05, 2018	25.14	25.77	24.64	25.49	2,169,601	+0.32(+1.29%)
Jun 04, 2018	24.15	25.22	24.04	25.17	3,634,280	+0.97(+3.99%)
Jun 01, 2018	24.18	25.51	24.14	24.20	6,142,578	+0.08(+0.35%)
May 31, 2018	27.46	27.89	23.26	24.12	17,710,630	-8.08(-25.09%)
May 30, 2018	31.43	32.48	31.31	32.20	2,045,994	+1.14(+3.68%)
May 29, 2018	30.54	31.32	30.54	31.05	1,175,631	+0.20(+0.63%)
May 25, 2018		30.86	30.86	30.86	0	-0.74(-2.35%)
May 24, 2018	31.77	32.05	31.40	31.60	585,962	-0.46(-1.45%)
May 23, 2018	31.81	32.18	31.51	32.07	589,399	-0.01(-0.03%)
May 22, 2018	32.36	33.00	31.99	32.08	1,138,153	-0.18(-0.55%)
May 21, 2018	32.05	32.44	31.78	32.25	852,399	+0.45(+1.40%)
May 18, 2018	31.66	31.85	31.35	31.81	797,813	+0.26(+0.82%)
May 17, 2018	31.17	31.67	31.01	31.55	915,904	+0.35(+1.13%)
May 16, 2018	31.42	31.56	30.93	31.19	674,893	-0.12(-0.39%)
May 15, 2018	30.91	31.33	30.54	31.32	747,698	+0.33(+1.05%)
May 14, 2018	31.17	31.48	30.83	30.99	642,305	+0.05(+0.15%)
May 11, 2018	30.86	31.19	30.69	30.94	719,354	+0.08(+0.27%)
May 10, 2018	31.61	31.86	30.73	30.86	716,825	-0.71(-2.26%)
May 09, 2018	32.18	32.48	31.38	31.57	1,403,009	-0.40(-1.25%)
May 08, 2018	31.21	32.04	30.91	31.97	1,285,325	+0.79(+2.53%)
May 07, 2018	31.29	32.09	31.15	31.18	1,106,531	-0.01(-0.03%)
May 04, 2018	30.56	31.53	30.34	31.19	1,184,590	+0.59(+1.94%)
May 03, 2018	30.82	31.03	30.17	30.60	777,581	-0.04(-0.12%)
May 02, 2018	30.25	31.01	29.81	30.64	1,040,259	+0.35(+1.16%)
May 01, 2018	29.72	30.37	29.58	30.28	736,291	+0.44(+1.46%)
Apr 30, 2018	29.32	30.45	29.24	29.85	1,197,029	+0.54(+1.84%)
Apr 27, 2018	29.96	30.43	29.28	29.31	954,051	-0.76(-2.53%)
Apr 26, 2018	29.89	30.82	29.71	30.07	1,304,937	+0.18(+0.59%)
Apr 25, 2018	29.25	29.99	28.79	29.89	923,395	+0.64(+2.19%)
Apr 24, 2018	29.35	29.99	28.82	29.25	1,268,087	-0.21(-0.72%)
Apr 23, 2018	30.26	30.29	29.32	29.47	1,259,175	-0.60(-2.01%)
Apr 20, 2018	29.46	30.80	29.39	30.07	4,641,267	+1.39(+4.86%)
Apr 19, 2018	27.66	29.29	27.11	28.68	3,322,116	+1.36(+4.96%)
Apr 18, 2018	26.92	27.49	26.82	27.32	1,452,402	+0.75(+2.83%)
Apr 17, 2018	26.99	26.99	26.57	26.57	461,859	-0.25(-0.93%)
Apr 16, 2018	26.99	27.09	26.62	26.82	679,383	+0.00(+0.00%)
Apr 13, 2018	26.82	27.09	26.46	26.82	722,611	+0.04(+0.14%)
Apr 12, 2018	27.15	27.20	26.73	26.78	657,875	-0.17(-0.62%)
Apr 11, 2018	26.78	27.25	26.61	26.95	718,896	+0.06(+0.21%)
Apr 10, 2018	26.36	27.14	26.26	26.90	746,885	+1.06(+4.10%)
Apr 09, 2018	26.29	26.31	25.83	25.84	722,691	-0.20(-0.78%)
Apr 06, 2018	26.39	26.91	25.75	26.04	1,097,019	-0.67(-2.50%)
Apr 05, 2018	25.74	26.75	25.74	26.71	918,971	+1.20(+4.69%)
Apr 04, 2018	25.26	25.77	25.21	25.51	982,306	-0.29(-1.12%)
Apr 03, 2018	25.26	25.85	24.62	25.80	807,266	+0.81(+3.23%)