Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.22	16.49	15.95	16.18	803,416	+0.02(+0.12%)
Jul 30, 2019	15.75	16.24	15.49	16.16	1,546,295	+0.34(+2.17%)
Jul 29, 2019	16.26	16.42	15.80	15.81	1,888,612	-0.43(-2.65%)
Jul 26, 2019	16.63	16.67	16.22	16.24	2,599,980	-0.44(-2.63%)
Jul 25, 2019	17.27	17.28	16.63	16.68	1,356,409	-0.54(-3.16%)
Jul 24, 2019	16.54	17.24	16.54	17.23	638,127	+0.61(+3.68%)
Jul 23, 2019	16.56	16.85	16.50	16.62	621,679	+0.06(+0.35%)
Jul 22, 2019	16.52	16.78	16.40	16.56	1,178,057	+0.03(+0.17%)
Jul 19, 2019	16.85	16.95	16.47	16.53	901,427	-0.44(-2.59%)
Jul 18, 2019	16.81	17.00	16.61	16.97	506,821	+0.08(+0.45%)
Jul 17, 2019	17.41	17.41	16.88	16.89	499,692	-0.48(-2.75%)
Jul 16, 2019	17.33	17.70	17.26	17.37	741,205	+0.02(+0.11%)
Jul 15, 2019	17.85	17.90	17.28	17.35	576,622	-0.38(-2.15%)
Jul 12, 2019	17.32	17.83	17.32	17.73	649,576	+0.39(+2.26%)
Jul 11, 2019	17.63	17.67	17.17	17.34	628,332	-0.28(-1.57%)
Jul 10, 2019	17.17	17.64	17.02	17.62	814,528	+0.54(+3.19%)
Jul 09, 2019	17.34	17.48	16.96	17.07	936,684	-0.30(-1.70%)
Jul 08, 2019	17.29	17.57	17.15	17.37	467,601	+0.07(+0.39%)
Jul 05, 2019	17.04	17.34	17.01	17.30	463,070	+0.20(+1.17%)
Jul 03, 2019	17.11	17.24	17.04	17.10	356,989	-0.01(-0.06%)
Jul 02, 2019	17.48	17.51	16.92	17.11	653,605	-0.53(-2.98%)
Jul 01, 2019	17.93	18.13	17.32	17.64	1,865,226	-0.01(-0.05%)
Jun 28, 2019	16.84	17.69	16.77	17.65	2,660,299	+0.83(+4.94%)
Jun 27, 2019	16.19	16.84	16.15	16.82	992,142	+0.58(+3.59%)
Jun 26, 2019	16.25	16.49	16.00	16.23	1,036,251	+0.12(+0.77%)
Jun 25, 2019	15.76	16.29	15.71	16.11	1,730,242	+0.33(+2.12%)
Jun 24, 2019	16.00	16.31	15.78	15.78	771,915	-0.13(-0.84%)
Jun 21, 2019	15.82	16.02	15.69	15.91	747,279	+0.10(+0.60%)
Jun 20, 2019	16.45	16.45	15.77	15.81	1,329,198	-0.32(-2.01%)
Jun 19, 2019	16.36	16.48	16.12	16.14	389,605	-0.28(-1.69%)
Jun 18, 2019	16.10	16.51	15.99	16.42	680,662	+0.44(+2.75%)
Jun 17, 2019	15.62	16.02	15.44	15.98	864,494	+0.21(+1.33%)
Jun 14, 2019	16.18	16.21	15.73	15.77	666,122	-0.41(-2.54%)
Jun 13, 2019	16.11	16.21	15.90	16.18	1,702,273	+0.39(+2.48%)
Jun 12, 2019	16.64	16.84	15.68	15.79	1,619,108	-0.99(-5.92%)
Jun 11, 2019	16.53	16.91	16.43	16.78	967,640	+0.44(+2.66%)
Jun 10, 2019	16.73	16.91	16.23	16.34	1,162,458	-0.32(-1.93%)
Jun 07, 2019	17.03	17.05	16.63	16.66	675,399	-0.33(-1.95%)
Jun 06, 2019	16.99	17.26	16.81	17.00	782,945	+0.03(+0.17%)
Jun 05, 2019	17.57	17.85	16.95	16.97	903,258	-0.60(-3.40%)
Jun 04, 2019	17.85	18.03	17.45	17.56	706,594	-0.08(-0.43%)
Jun 03, 2019	17.30	17.74	17.21	17.64	653,501	+0.42(+2.42%)
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%)