Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.754	9.820	9.095	9.181	2,690,283	-0.73(-7.41%)
Jan 30, 2020	9.935	10.04	9.697	9.916	2,184,554	-0.20(-1.98%)
Jan 29, 2020	10.21	10.38	9.916	10.12	1,562,934	-0.01(-0.09%)
Jan 28, 2020	10.30	10.63	10.11	10.13	3,443,314	+0.03(+0.28%)
Jan 27, 2020	10.06	10.40	9.639	10.10	3,016,915	-0.68(-6.29%)
Jan 24, 2020	11.50	11.54	10.74	10.78	2,004,720	-0.85(-7.31%)
Jan 23, 2020	11.83	11.84	11.35	11.62	1,485,747	-0.30(-2.48%)
Jan 22, 2020	12.58	12.60	11.90	11.92	1,831,454	-0.74(-5.88%)
Jan 21, 2020	13.77	13.83	12.65	12.66	1,529,466	-1.15(-8.29%)
Jan 17, 2020	14.44	14.44	13.77	13.81	1,211,340	-0.53(-3.73%)
Jan 16, 2020	14.34	14.54	14.17	14.34	1,472,006	+0.12(+0.87%)
Jan 15, 2020	13.85	14.23	13.82	14.22	1,243,123	+0.22(+1.57%)
Jan 14, 2020	13.98	14.23	13.81	14.00	987,212	+0.00(+0.00%)
Jan 13, 2020	13.91	14.12	13.65	14.00	1,182,046	+0.10(+0.76%)
Jan 10, 2020	13.92	14.01	13.70	13.90	1,299,248	-0.06(-0.41%)
Jan 09, 2020	13.61	13.96	13.54	13.95	1,221,131	+0.34(+2.52%)
Jan 08, 2020	13.98	14.12	13.53	13.61	2,415,160	-0.44(-3.12%)
Jan 07, 2020	13.99	14.13	13.75	14.05	672,026	+0.02(+0.14%)
Jan 06, 2020	13.89	14.18	13.71	14.03	941,355	+0.04(+0.31%)
Jan 03, 2020	14.16	14.27	13.87	13.99	722,550	-0.00(-0.03%)
Jan 02, 2020	13.65	14.11	13.65	13.99	924,619	+0.42(+3.09%)
Dec 31, 2019	12.99	13.60	12.93	13.57	1,000,840	+0.52(+3.95%)
Dec 30, 2019	13.25	13.37	12.99	13.06	1,666,482	-0.16(-1.23%)
Dec 27, 2019	13.55	13.55	13.19	13.22	492,876	-0.24(-1.77%)
Dec 26, 2019	13.24	13.56	13.24	13.46	522,878	+0.23(+1.73%)
Dec 24, 2019	13.30	13.45	13.11	13.23	332,565	-0.08(-0.57%)
Dec 23, 2019	12.77	13.34	12.74	13.30	2,606,328	+0.56(+4.42%)
Dec 20, 2019	13.07	13.14	12.73	12.74	2,471,402	-0.30(-2.27%)
Dec 19, 2019	13.05	13.15	12.69	13.04	811,233	+0.05(+0.37%)
Dec 18, 2019	12.25	13.02	12.22	12.99	1,958,901	+0.72(+5.83%)
Dec 17, 2019	12.60	12.61	12.21	12.27	1,888,922	-0.22(-1.76%)
Dec 16, 2019	12.72	13.03	12.45	12.49	2,211,050	-0.08(-0.61%)
Dec 13, 2019	12.81	13.09	12.51	12.57	964,273	-0.16(-1.27%)
Dec 12, 2019	12.38	13.05	12.37	12.73	1,095,142	+0.00(+0.00%)
Dec 11, 2019	12.80	12.98	12.17	12.73	1,179,538	-0.30(-2.27%)
Dec 10, 2019	13.06	13.12	12.89	13.03	747,490	+0.01(+0.11%)
Dec 09, 2019	12.57	13.12	12.56	13.01	1,178,723	+0.28(+2.17%)
Dec 06, 2019	12.09	12.75	12.09	12.74	1,202,224	+0.68(+5.62%)
Dec 05, 2019	12.04	12.31	11.94	12.06	2,955,342	+0.02(+0.20%)
Dec 04, 2019	12.08	12.36	11.89	12.04	1,079,290	+0.08(+0.64%)
Dec 03, 2019	12.04	12.19	11.78	11.96	1,054,421	-0.25(-2.07%)
Dec 02, 2019	12.50	12.77	12.13	12.21	1,407,400	-0.21(-1.73%)
Nov 29, 2019	12.23	12.63	12.23	12.43	903,187	+0.10(+0.85%)
Nov 27, 2019	12.04	12.60	12.00	12.32	1,859,288	+0.36(+3.03%)
Nov 26, 2019	11.41	12.01	11.12	11.96	2,737,090	+0.12(+1.05%)
Nov 25, 2019	12.06	12.21	11.47	11.83	1,702,762	-0.01(-0.08%)
Nov 22, 2019	11.97	12.06	11.81	11.84	886,318	-0.07(-0.56%)
Nov 21, 2019	11.41	12.02	11.33	11.91	1,381,400	+0.58(+5.14%)
Nov 20, 2019	11.83	11.90	11.28	11.33	1,547,987	-0.51(-4.27%)
Nov 19, 2019	12.21	12.28	11.81	11.83	1,502,170	-0.37(-3.05%)
Nov 18, 2019	12.29	12.43	12.01	12.21	1,242,690	-0.08(-0.62%)
Nov 15, 2019	11.83	12.35	11.83	12.28	1,805,222	+0.52(+4.46%)
Nov 14, 2019	12.21	12.31	11.74	11.76	749,408	-0.30(-2.45%)
Nov 13, 2019	12.45	12.51	12.03	12.05	696,201	-0.49(-3.88%)
Nov 12, 2019	12.30	12.83	12.17	12.54	654,049	+0.15(+1.23%)
Nov 11, 2019	12.24	12.49	11.95	12.39	1,157,504	+0.03(+0.23%)
Nov 08, 2019	12.48	12.67	12.24	12.36	939,859	-0.36(-2.85%)
Nov 07, 2019	13.61	13.67	12.70	12.72	948,514	-0.71(-5.26%)
Nov 06, 2019	13.95	13.98	13.36	13.43	648,358	-0.57(-4.09%)
Nov 05, 2019	14.17	14.41	13.89	14.00	686,692	-0.01(-0.07%)
Nov 04, 2019	14.18	14.34	13.87	14.01	892,559	+0.02(+0.14%)