Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.14	17.38	17.04	17.22	468,713	-0.26(-1.46%)
May 30, 2019	17.58	17.73	17.36	17.48	997,232	-0.17(-0.97%)
May 29, 2019	17.14	17.68	16.70	17.65	1,434,087	+0.23(+1.30%)
May 28, 2019	18.34	18.64	17.37	17.42	2,161,348	-0.80(-4.42%)
May 24, 2019	18.44	18.72	18.14	18.23	1,697,846	+0.04(+0.21%)
May 23, 2019	18.48	18.70	17.90	18.19	2,375,623	-0.74(-3.90%)
May 22, 2019	19.38	19.65	18.82	18.93	1,353,638	-0.45(-2.30%)
May 21, 2019	17.83	19.83	17.73	19.37	1,973,400	+1.32(+7.29%)
May 20, 2019	17.89	18.18	17.72	18.06	692,188	+0.09(+0.53%)
May 17, 2019	18.37	18.48	17.92	17.96	988,438	-0.43(-2.32%)
May 16, 2019	17.97	18.52	17.97	18.39	1,146,714	+0.50(+2.81%)
May 15, 2019	17.75	18.04	17.70	17.89	829,354	-0.05(-0.26%)
May 14, 2019	17.90	18.10	17.73	17.93	810,050	+0.11(+0.64%)
May 13, 2019	17.93	18.07	17.61	17.82	946,160	-0.29(-1.62%)
May 10, 2019	17.69	18.21	17.54	18.11	774,571	+0.43(+2.41%)
May 09, 2019	18.03	18.11	17.39	17.69	1,027,049	-0.49(-2.71%)
May 08, 2019	18.17	18.43	18.12	18.18	556,920	+0.07(+0.37%)
May 07, 2019	18.10	18.29	17.89	18.11	668,853	-0.27(-1.44%)
May 06, 2019	18.84	19.02	18.34	18.38	691,362	-0.90(-4.67%)
May 03, 2019	18.70	19.32	18.66	19.28	742,464	+0.77(+4.14%)
May 02, 2019	18.26	18.63	18.12	18.51	1,281,299	+0.28(+1.56%)
May 01, 2019	18.45	19.02	18.13	18.23	1,062,252	-0.27(-1.48%)
Apr 30, 2019	18.45	18.67	18.24	18.50	736,985	+0.26(+1.40%)
Apr 29, 2019	18.16	18.30	17.63	18.25	2,456,094	+0.00(+0.00%)
Apr 26, 2019	18.94	19.15	18.19	18.25	1,092,045	-0.73(-3.84%)
Apr 25, 2019	19.24	19.29	18.97	18.97	1,210,142	-0.32(-1.67%)
Apr 24, 2019	19.72	20.00	19.22	19.30	627,699	-0.49(-2.49%)
Apr 23, 2019	19.44	20.01	19.44	19.79	807,094	+0.37(+1.90%)
Apr 22, 2019	19.75	19.97	19.39	19.42	888,829	-0.15(-0.77%)
Apr 18, 2019	19.60	19.94	19.52	19.57	685,961	-0.02(-0.10%)
Apr 17, 2019	19.66	19.72	19.23	19.59	791,849	+0.14(+0.73%)
Apr 16, 2019	19.88	20.05	19.41	19.45	820,647	-0.37(-1.86%)
Apr 15, 2019	19.94	20.17	19.82	19.82	555,522	-0.16(-0.81%)
Apr 12, 2019	20.62	20.80	19.88	19.98	1,507,107	-0.36(-1.77%)
Apr 11, 2019	19.88	20.36	19.75	20.34	1,521,956	+0.39(+1.95%)
Apr 10, 2019	19.12	20.01	19.06	19.95	1,350,772	+0.85(+4.46%)
Apr 09, 2019	19.43	19.60	19.06	19.10	864,912	-0.42(-2.13%)
Apr 08, 2019	19.72	19.87	19.50	19.51	583,635	+0.00(+0.00%)
Apr 05, 2019	19.51	19.90	19.43	19.51	1,173,685	+0.04(+0.19%)
Apr 04, 2019	19.43	19.51	19.04	19.48	1,082,214	+0.05(+0.24%)
Apr 03, 2019	20.11	20.20	19.40	19.43	893,369	-0.53(-2.66%)
Apr 02, 2019	20.00	20.04	19.53	19.96	1,209,641	+0.04(+0.19%)
Apr 01, 2019	20.18	20.31	19.84	19.92	760,309	-0.05(-0.24%)
Mar 29, 2019	19.96	20.21	19.86	19.97	1,047,688	+0.20(+1.01%)
Mar 28, 2019	20.20	20.58	19.66	19.77	1,343,625	-0.56(-2.75%)
Mar 27, 2019	20.39	20.68	20.06	20.33	682,625	-0.16(-0.79%)
Mar 26, 2019	20.64	20.79	20.25	20.49	698,608	+0.23(+1.12%)
Mar 25, 2019	20.20	20.46	20.00	20.26	1,122,342	-0.06(-0.28%)
Mar 22, 2019	21.12	21.13	20.31	20.32	797,700	-0.96(-4.49%)
Mar 21, 2019	21.12	21.46	20.86	21.28	937,399	+0.13(+0.63%)
Mar 20, 2019	20.71	21.29	20.55	21.14	1,223,692	+0.40(+1.92%)
Mar 19, 2019	21.18	21.24	20.68	20.75	755,285	-0.23(-1.08%)
Mar 18, 2019	20.65	21.14	20.65	20.97	1,138,822	+0.32(+1.56%)
Mar 15, 2019	20.40	20.78	20.12	20.65	2,201,306	+0.22(+1.07%)
Mar 14, 2019	20.59	20.70	20.40	20.43	851,826	-0.14(-0.69%)
Mar 13, 2019	20.60	20.68	20.42	20.57	879,736	+0.04(+0.18%)
Mar 12, 2019	19.91	20.56	19.89	20.54	1,123,962	+0.74(+3.75%)
Mar 11, 2019	19.52	19.82	19.43	19.79	820,906	+0.42(+2.18%)
Mar 08, 2019	19.36	19.58	18.90	19.37	1,369,499	-0.24(-1.25%)
Mar 07, 2019	19.62	19.78	19.38	19.62	1,224,456	+0.05(+0.24%)
Mar 06, 2019	20.27	20.28	19.48	19.57	1,553,007	-0.71(-3.52%)
Mar 05, 2019	20.36	20.43	19.88	20.28	1,080,309	+0.02(+0.09%)
Mar 04, 2019	19.83	20.82	19.83	20.26	1,326,119	+0.59(+3.01%)