Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.25	21.84	21.04	21.75	868,292	+0.27(+1.24%)
Dec 29, 2022	20.84	21.63	20.72	21.48	957,017	+0.63(+3.02%)
Dec 28, 2022	21.46	21.50	20.69	20.85	1,263,649	-0.79(-3.66%)
Dec 27, 2022	22.26	22.27	21.58	21.65	623,623	-0.62(-2.79%)
Dec 23, 2022	21.61	22.29	21.12	22.27	1,012,611	+0.86(+4.01%)
Dec 22, 2022	21.98	21.98	21.08	21.41	913,646	-0.61(-2.77%)
Dec 21, 2022	22.41	22.42	21.75	22.02	890,476	+0.09(+0.39%)
Dec 20, 2022	21.96	22.38	21.88	21.93	830,664	-0.01(-0.04%)
Dec 19, 2022	21.82	22.04	21.38	21.94	1,189,500	+0.24(+1.10%)
Dec 16, 2022	21.75	22.02	21.33	21.70	2,431,631	-0.58(-2.61%)
Dec 15, 2022	22.30	22.50	22.04	22.29	1,260,559	-0.12(-0.55%)
Dec 14, 2022	23.39	23.48	22.31	22.41	1,315,458	-0.79(-3.41%)
Dec 13, 2022	23.74	23.89	22.90	23.20	1,280,886	-0.07(-0.29%)
Dec 12, 2022	23.34	23.44	22.89	23.27	1,369,101	+0.41(+1.80%)
Dec 09, 2022	23.17	23.44	22.77	22.86	1,112,985	-0.49(-2.09%)
Dec 08, 2022	23.75	23.83	23.05	23.34	1,483,750	+0.31(+1.33%)
Dec 07, 2022	23.14	23.37	22.72	23.04	1,007,526	-0.06(-0.25%)
Dec 06, 2022	23.59	23.86	22.84	23.10	971,685	-0.54(-2.30%)
Dec 05, 2022	24.42	24.63	23.41	23.64	1,051,891	-0.18(-0.76%)
Dec 02, 2022	23.61	23.83	23.24	23.82	1,071,824	-0.10(-0.40%)
Dec 01, 2022	24.01	24.37	23.65	23.92	1,245,774	-0.01(-0.04%)
Nov 30, 2022	23.90	24.11	23.47	23.93	778,220	+0.24(+1.01%)
Nov 29, 2022	23.61	24.01	23.55	23.69	971,924	+0.49(+2.10%)
Nov 28, 2022	23.80	23.82	23.09	23.20	1,161,644	-1.07(-4.40%)
Nov 25, 2022	24.27	24.49	23.92	24.27	412,166	+0.29(+1.19%)
Nov 23, 2022	24.16	24.40	23.69	23.98	1,591,494	-0.37(-1.53%)
Nov 22, 2022	23.87	24.59	23.74	24.36	1,103,804	+0.80(+3.40%)
Nov 21, 2022	22.49	23.62	22.28	23.55	1,735,810	+0.53(+2.32%)
Nov 18, 2022	23.33	23.33	22.84	23.02	1,163,266	-0.50(-2.11%)
Nov 17, 2022	23.19	23.66	22.83	23.52	1,232,088	+0.27(+1.15%)
Nov 16, 2022	24.84	24.98	23.25	23.25	1,626,385	-1.44(-5.84%)
Nov 15, 2022	25.28	25.43	24.03	24.69	2,126,889	-0.05(-0.19%)
Nov 14, 2022	24.42	25.10	23.96	24.74	2,095,723	+0.52(+2.13%)
Nov 11, 2022	24.15	24.91	23.87	24.22	1,903,418	+0.52(+2.17%)
Nov 10, 2022	24.55	24.57	23.54	23.71	1,672,264	-0.26(-1.08%)
Nov 09, 2022	25.77	25.81	23.88	23.96	1,853,361	-2.03(-7.82%)
Nov 08, 2022	26.07	27.06	25.99	26.00	1,324,933	-0.25(-0.95%)
Nov 07, 2022	26.43	26.68	25.97	26.25	1,113,693	-0.14(-0.54%)
Nov 04, 2022	26.89	27.13	26.09	26.39	1,144,375	+0.13(+0.51%)
Nov 03, 2022	26.02	27.00	25.96	26.26	942,452	-0.14(-0.54%)
Nov 02, 2022	26.07	27.17	25.93	26.40	1,527,092	+0.33(+1.28%)
Nov 01, 2022	27.00	27.04	25.86	26.06	2,583,348	-0.49(-1.83%)
Oct 31, 2022	25.71	26.61	25.69	26.55	977,619	+0.55(+2.13%)
Oct 28, 2022	25.85	26.15	25.21	26.00	1,329,572	+0.11(+0.44%)
Oct 27, 2022	26.49	26.55	25.80	25.88	870,784	-0.24(-0.91%)
Oct 26, 2022	25.78	26.72	25.70	26.12	1,596,946	+0.49(+1.90%)
Oct 25, 2022	24.21	25.72	24.17	25.64	1,894,387	+1.55(+6.42%)
Oct 24, 2022	24.42	24.42	23.72	24.09	1,632,041	-0.34(-1.41%)
Oct 21, 2022	24.37	24.53	23.94	24.43	819,063	+0.06(+0.24%)
Oct 20, 2022	25.00	25.12	24.28	24.38	923,383	-0.36(-1.47%)
Oct 19, 2022	24.07	24.80	23.85	24.74	1,538,729	+0.42(+1.73%)
Oct 18, 2022	24.15	24.81	24.00	24.32	1,042,367	+0.34(+1.43%)
Oct 17, 2022	23.50	24.14	23.39	23.97	929,757	+0.95(+4.15%)
Oct 14, 2022	23.70	24.09	22.99	23.02	1,040,728	-0.80(-3.37%)
Oct 13, 2022	23.31	24.20	23.03	23.82	1,246,061	+0.38(+1.63%)
Oct 12, 2022	24.02	24.08	22.95	23.44	1,677,505	-0.64(-2.66%)
Oct 11, 2022	23.31	24.36	22.98	24.08	1,046,817	+0.24(+1.00%)
Oct 10, 2022	24.08	24.71	23.38	23.84	1,331,960	-0.60(-2.46%)
Oct 07, 2022	24.80	25.01	24.22	24.44	785,860	-0.16(-0.66%)
Oct 06, 2022	24.50	25.46	24.46	24.60	636,320	-0.14(-0.58%)
Oct 05, 2022	24.63	24.88	23.78	24.75	1,012,468	-0.17(-0.69%)
Oct 04, 2022	24.89	25.53	24.67	24.92	1,362,951	+0.44(+1.79%)