Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.06	21.19	20.64	20.94	832,251	+0.00(+0.00%)
Jan 30, 2019	20.39	21.17	20.26	20.94	1,036,493	+0.71(+3.49%)
Jan 29, 2019	20.18	20.39	19.85	20.24	779,688	+0.18(+0.89%)
Jan 28, 2019	20.02	20.26	19.57	20.06	1,139,607	-0.36(-1.75%)
Jan 25, 2019	20.49	20.56	20.22	20.41	800,026	+0.14(+0.70%)
Jan 24, 2019	20.10	20.34	19.80	20.27	891,986	+0.09(+0.47%)
Jan 23, 2019	20.78	20.78	19.90	20.18	1,944,117	-0.50(-2.41%)
Jan 22, 2019	21.54	21.58	20.58	20.68	1,212,681	-1.08(-4.97%)
Jan 18, 2019	21.29	21.99	21.27	21.76	860,111	+0.58(+2.75%)
Jan 17, 2019	20.97	21.34	20.52	21.18	1,374,165	+0.01(+0.04%)
Jan 16, 2019	21.34	21.53	20.97	21.17	1,254,658	-0.21(-0.97%)
Jan 15, 2019	21.67	22.04	21.23	21.37	1,505,378	-0.20(-0.92%)
Jan 14, 2019	21.40	21.99	21.33	21.57	887,921	-0.11(-0.52%)
Jan 11, 2019	22.15	22.24	21.59	21.68	1,084,390	-0.72(-3.23%)
Jan 10, 2019	22.43	22.78	22.03	22.41	1,124,849	-0.52(-2.26%)
Jan 09, 2019	23.20	23.35	22.80	22.93	888,858	+0.01(+0.04%)
Jan 08, 2019	22.56	23.08	22.49	22.92	1,362,114	+0.62(+2.78%)
Jan 07, 2019	22.00	22.51	21.71	22.30	930,692	+0.46(+2.11%)
Jan 04, 2019	21.60	22.11	21.44	21.83	880,316	+0.71(+3.38%)
Jan 03, 2019	21.19	21.67	20.86	21.12	1,031,683	-0.17(-0.80%)
Jan 02, 2019	20.00	21.40	19.78	21.29	916,985	+0.83(+4.04%)
Dec 31, 2018	20.53	20.57	19.99	20.46	950,716	+0.12(+0.60%)
Dec 28, 2018	21.04	21.16	20.17	20.34	971,878	-0.55(-2.66%)
Dec 27, 2018	20.91	21.01	20.28	20.89	1,470,144	-0.51(-2.37%)
Dec 26, 2018	20.22	21.43	19.78	21.40	1,270,027	+1.26(+6.26%)
Dec 24, 2018	20.16	20.50	19.87	20.14	731,860	-0.28(-1.38%)
Dec 21, 2018	20.69	21.56	20.27	20.42	4,158,586	+0.34(+1.69%)
Dec 20, 2018	19.99	20.28	19.27	20.09	2,134,447	-0.24(-1.16%)
Dec 19, 2018	21.02	21.55	19.95	20.32	1,835,031	-0.55(-2.61%)
Dec 18, 2018	22.61	22.70	20.87	20.87	3,375,122	-1.54(-6.88%)
Dec 17, 2018	22.56	23.57	22.30	22.41	2,158,261	-0.02(-0.08%)
Dec 14, 2018	22.80	22.84	22.35	22.43	947,313	-0.71(-3.05%)
Dec 13, 2018	23.63	23.74	22.72	23.13	1,355,465	-0.41(-1.76%)
Dec 12, 2018	24.09	24.14	23.53	23.55	816,778	-0.09(-0.40%)
Dec 11, 2018	24.12	24.15	23.44	23.64	1,032,744	+0.02(+0.08%)
Dec 10, 2018	22.99	23.75	22.67	23.62	1,270,331	+0.36(+1.53%)
Dec 07, 2018	24.11	24.39	22.97	23.27	1,616,913	-0.27(-1.15%)
Dec 06, 2018	23.96	24.04	22.73	23.54	2,347,360	-1.16(-4.69%)
Dec 04, 2018	25.73	25.88	24.61	24.70	1,403,913	-1.05(-4.07%)
Dec 03, 2018	25.60	26.25	25.38	25.74	1,960,921	+0.84(+3.38%)
Nov 30, 2018	25.06	25.31	24.71	24.90	1,384,336	-0.33(-1.30%)
Nov 29, 2018	24.87	25.41	24.82	25.23	1,188,111	+0.33(+1.31%)
Nov 28, 2018	23.73	25.07	23.73	24.90	1,986,809	+1.30(+5.50%)
Nov 27, 2018	23.02	23.71	22.89	23.60	1,268,548	+0.59(+2.56%)
Nov 26, 2018	22.54	23.07	22.31	23.01	1,217,595	+0.76(+3.40%)
Nov 23, 2018	22.34	22.67	22.10	22.26	964,969	-1.06(-4.53%)
Nov 21, 2018		23.31	23.31	23.31	0	+1.32(+5.99%)
Nov 20, 2018	23.79	23.84	21.98	21.99	2,513,370	-2.26(-9.33%)
Nov 19, 2018	24.16	24.58	23.89	24.26	1,220,141	-0.08(-0.35%)
Nov 16, 2018	24.37	24.68	24.06	24.34	1,040,712	-0.07(-0.31%)
Nov 15, 2018	24.14	24.74	23.99	24.42	1,441,755	+0.23(+0.97%)
Nov 14, 2018	25.26	25.72	23.80	24.18	2,181,408	-0.57(-2.30%)
Nov 13, 2018	25.71	26.03	24.65	24.75	2,130,314	-1.05(-4.06%)
Nov 12, 2018	26.64	26.77	25.79	25.80	1,362,911	-0.71(-2.68%)
Nov 09, 2018	26.77	27.05	25.89	26.51	1,481,368	-0.73(-2.68%)
Nov 08, 2018	27.60	27.98	27.19	27.24	1,014,422	-0.41(-1.49%)
Nov 07, 2018	28.04	28.13	27.20	27.65	1,616,166	-0.13(-0.47%)
Nov 06, 2018	27.14	27.85	26.94	27.78	1,901,933	+0.53(+1.96%)
Nov 05, 2018	28.03	28.31	25.99	27.25	3,795,573	+0.42(+1.57%)
Nov 02, 2018	26.95	27.24	26.42	26.83	2,259,869	+0.21(+0.77%)