Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.511	9.549	8.671	8.690	1,448,318	-0.82(-8.63%)
Nov 27, 2020	9.645	9.788	9.206	9.511	912,736	-0.32(-3.30%)
Nov 25, 2020	9.568	9.931	9.291	9.836	1,074,214	+0.29(+3.00%)
Nov 24, 2020	9.568	10.08	9.320	9.549	2,061,618	+0.02(+0.20%)
Nov 23, 2020	9.244	9.778	9.110	9.530	3,171,313	+0.47(+5.16%)
Nov 20, 2020	9.139	9.229	8.909	9.062	825,191	-0.21(-2.27%)
Nov 19, 2020	8.594	9.330	8.251	9.272	2,216,890	+0.76(+8.98%)
Nov 18, 2020	8.709	8.909	8.489	8.508	2,082,432	-0.22(-2.52%)
Nov 17, 2020	8.575	8.871	8.337	8.728	853,157	+0.07(+0.77%)
Nov 16, 2020	8.604	8.728	8.375	8.661	1,425,354	+0.36(+4.37%)
Nov 13, 2020	8.041	8.585	7.974	8.298	897,343	+0.32(+4.07%)
Nov 12, 2020	8.680	8.747	7.888	7.974	1,588,984	-0.79(-9.04%)
Nov 11, 2020	8.795	8.804	8.442	8.766	763,489	+0.13(+1.55%)
Nov 10, 2020	8.929	8.929	8.427	8.633	1,297,432	-0.03(-0.33%)
Nov 09, 2020	8.403	9.034	8.212	8.661	2,302,283	+1.15(+15.25%)
Nov 06, 2020	7.840	7.993	7.487	7.515	565,591	-0.30(-3.79%)
Nov 05, 2020	7.601	8.079	7.506	7.811	720,573	+0.38(+5.14%)
Nov 04, 2020	7.534	7.563	7.181	7.429	855,131	-0.11(-1.39%)
Nov 03, 2020	7.563	7.840	7.391	7.534	1,035,358	+0.14(+1.94%)
Nov 02, 2020	7.391	7.582	7.172	7.391	826,574	+0.18(+2.52%)
Oct 30, 2020	7.869	7.916	7.057	7.210	1,196,108	-0.81(-10.12%)
Oct 29, 2020	7.057	8.079	6.570	8.021	1,644,421	+0.87(+12.15%)
Oct 28, 2020	7.401	7.506	6.952	7.152	2,965,981	-0.58(-7.53%)
Oct 27, 2020	7.744	7.940	7.544	7.735	1,810,772	-0.08(-0.98%)
Oct 26, 2020	7.697	7.921	7.544	7.811	926,190	-0.11(-1.33%)
Oct 23, 2020	8.566	8.566	7.736	7.916	1,232,865	-0.57(-6.75%)
Oct 22, 2020	8.337	8.585	8.212	8.489	1,096,474	+0.13(+1.60%)
Oct 21, 2020	8.394	8.480	8.146	8.356	2,373,345	+0.01(+0.11%)
Oct 20, 2020	7.888	8.375	7.792	8.346	881,619	+0.53(+6.72%)
Oct 19, 2020	7.859	8.193	7.592	7.821	1,107,158	+0.03(+0.37%)
Oct 16, 2020	7.792	8.117	7.525	7.792	1,441,885	-0.05(-0.61%)
Oct 15, 2020	6.875	7.850	6.875	7.840	2,034,548	+0.85(+12.16%)
Oct 14, 2020	6.914	7.305	6.875	6.990	1,659,942	+0.19(+2.81%)
Oct 13, 2020	7.076	7.095	6.761	6.799	1,342,970	-0.30(-4.17%)
Oct 12, 2020	6.875	7.181	6.570	7.095	2,370,792	-0.20(-2.75%)
Oct 09, 2020	7.506	7.687	7.258	7.296	1,001,643	-0.14(-1.93%)
Oct 08, 2020	7.324	7.601	7.267	7.439	1,243,288	+0.26(+3.59%)
Oct 07, 2020	6.828	7.248	6.809	7.181	1,364,027	+0.32(+4.59%)
Oct 06, 2020	7.401	7.525	6.751	6.866	2,095,020	-0.39(-5.39%)
Oct 05, 2020	6.790	7.315	6.770	7.257	2,004,681	+0.43(+6.29%)
Oct 02, 2020	6.092	6.875	6.026	6.828	2,575,685	+0.20(+3.03%)
Oct 01, 2020	6.016	6.742	6.016	6.627	5,049,255	+0.85(+14.71%)
Sep 30, 2020	5.644	5.978	5.414	5.777	3,503,477	+0.04(+0.67%)
Sep 29, 2020	5.873	6.197	5.405	5.739	5,131,219	-0.05(-0.83%)
Sep 28, 2020	6.656	6.685	5.739	5.787	6,050,876	-0.70(-10.75%)
Sep 25, 2020	6.981	8.193	6.446	6.484	9,757,887	-0.07(-1.02%)
Sep 24, 2020	8.633	8.699	6.503	6.551	10,953,658	-3.13(-32.35%)
Sep 23, 2020	10.84	11.11	9.673	9.683	2,086,544	-1.16(-10.66%)
Sep 22, 2020	11.41	11.60	10.71	10.84	2,245,520	-0.47(-4.14%)
Sep 21, 2020	12.62	12.76	11.22	11.31	3,662,908	-1.97(-14.85%)
Sep 18, 2020	12.47	13.35	12.01	13.28	4,703,590	+0.97(+7.87%)
Sep 17, 2020	11.55	12.82	11.47	12.31	2,301,354	+0.61(+5.22%)
Sep 16, 2020	11.70	11.89	11.53	11.70	1,088,095	+0.10(+0.82%)
Sep 15, 2020	11.44	11.76	11.24	11.60	1,689,072	+0.33(+2.97%)
Sep 14, 2020	11.13	11.36	11.04	11.27	1,554,810	+0.00(+0.00%)
Sep 11, 2020	10.72	11.27	10.70	11.27	1,643,261	+0.64(+6.02%)
Sep 10, 2020	10.79	11.27	10.59	10.63	1,718,200	-0.16(-1.50%)
Sep 09, 2020	9.989	10.80	9.931	10.79	4,662,523	+0.94(+9.50%)
Sep 08, 2020	9.549	10.05	9.397	9.855	779,811	+0.11(+1.18%)
Sep 04, 2020	9.645	9.759	9.377	9.740	787,911	+0.08(+0.79%)
Sep 03, 2020	9.912	10.12	9.387	9.664	661,539	-0.26(-2.60%)
Sep 02, 2020	9.931	10.06	9.712	9.922	544,734	-0.01(-0.10%)