Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.77	23.77	23.77	0	-0.17(-0.70%)
Aug 30, 2018	24.60	24.65	23.82	23.94	1,324,500	-0.75(-3.05%)
Aug 29, 2018	24.63	24.79	24.40	24.69	1,425,828	+0.03(+0.11%)
Aug 28, 2018	24.22	24.74	24.04	24.67	2,105,585	+0.55(+2.28%)
Aug 27, 2018	24.00	24.18	23.55	24.12	1,525,958	+0.10(+0.43%)
Aug 24, 2018	23.95	24.69	23.83	24.02	2,355,548	+0.37(+1.57%)
Aug 23, 2018	23.62	24.67	23.55	23.64	2,826,768	+0.20(+0.87%)
Aug 22, 2018	22.74	23.59	22.71	23.44	2,800,534	+0.88(+3.92%)
Aug 21, 2018	22.73	23.02	22.50	22.55	1,408,537	-0.12(-0.53%)
Aug 20, 2018	22.03	22.78	22.01	22.68	2,248,741	+0.68(+3.09%)
Aug 17, 2018	22.21	22.29	21.76	22.00	2,618,852	-0.22(-1.00%)
Aug 16, 2018	22.18	22.63	22.13	22.22	902,450	+0.19(+0.84%)
Aug 15, 2018	22.79	22.96	21.82	22.03	1,016,670	-1.03(-4.48%)
Aug 14, 2018	23.09	23.38	22.92	23.07	635,180	+0.07(+0.32%)
Aug 13, 2018	23.29	23.42	22.93	22.99	688,088	-0.36(-1.55%)
Aug 10, 2018	23.28	23.53	23.22	23.35	521,018	-0.07(-0.32%)
Aug 09, 2018	23.62	23.73	23.26	23.43	705,564	-0.09(-0.40%)
Aug 08, 2018	23.58	23.66	23.32	23.52	559,620	-0.11(-0.47%)
Aug 07, 2018	23.82	24.21	23.50	23.63	744,084	+0.01(+0.04%)
Aug 06, 2018	23.88	24.23	23.50	23.62	862,853	-0.26(-1.09%)
Aug 03, 2018	24.16	24.47	23.13	23.89	2,841,624	-0.20(-0.85%)
Aug 02, 2018	23.89	24.12	23.77	24.09	920,011	+0.08(+0.35%)
Aug 01, 2018	24.04	24.18	23.56	24.01	1,050,635	-0.19(-0.77%)
Jul 31, 2018	24.23	24.33	23.82	24.19	1,366,226	+0.01(+0.04%)
Jul 30, 2018	24.42	24.57	24.02	24.18	1,458,779	-0.11(-0.46%)
Jul 27, 2018	24.65	24.77	24.24	24.29	1,106,760	-0.34(-1.40%)
Jul 26, 2018	25.42	25.42	24.29	24.64	1,366,748	-0.35(-1.41%)
Jul 25, 2018	24.74	25.02	24.49	24.99	1,136,299	+0.26(+1.05%)
Jul 24, 2018	24.83	25.16	24.72	24.73	1,105,978	-0.02(-0.08%)
Jul 23, 2018	25.35	25.65	24.70	24.75	1,181,034	-0.64(-2.53%)
Jul 20, 2018	26.06	26.06	25.38	25.39	939,945	-0.68(-2.60%)
Jul 19, 2018	25.95	26.43	25.89	26.07	753,421	+0.12(+0.47%)
Jul 18, 2018	25.25	26.01	25.02	25.95	790,095	+0.77(+3.07%)
Jul 17, 2018	24.95	25.28	24.68	25.18	836,269	+0.10(+0.41%)
Jul 16, 2018	25.91	25.98	24.96	25.08	1,589,936	-0.99(-3.78%)
Jul 13, 2018	26.57	26.71	25.92	26.06	806,100	-0.45(-1.68%)
Jul 12, 2018	26.07	26.54	25.67	26.51	1,488,674	-0.42(-1.55%)
Jul 11, 2018	27.88	27.88	26.75	26.93	1,170,796	-1.00(-3.56%)
Jul 10, 2018	27.88	28.21	27.67	27.92	1,183,248	+0.11(+0.40%)
Jul 09, 2018	28.00	28.29	27.62	27.81	698,215	-0.07(-0.23%)
Jul 06, 2018	27.25	27.96	27.25	27.88	641,471	+0.18(+0.64%)
Jul 05, 2018	27.87	28.06	27.61	27.70	871,516	+0.04(+0.13%)
Jul 03, 2018		27.66	27.66	27.66	0	+0.05(+0.17%)
Jul 02, 2018	27.13	27.64	26.81	27.61	829,667	+0.21(+0.78%)
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%)