Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	23.25	24.48	23.24	23.66	2,162,333	+0.05(+0.20%)
Mar 30, 2022	22.42	24.10	22.39	23.62	3,438,161	+1.73(+7.90%)
Mar 29, 2022	21.51	21.94	20.25	21.89	2,839,185	-0.50(-2.22%)
Mar 28, 2022	23.33	23.55	22.20	22.38	3,017,483	-0.98(-4.21%)
Mar 25, 2022	21.67	23.74	21.62	23.37	5,173,655	+1.91(+8.90%)
Mar 24, 2022	20.67	21.85	20.52	21.46	2,800,872	+0.91(+4.41%)
Mar 23, 2022	20.13	20.62	19.96	20.55	1,242,635	+0.66(+3.31%)
Mar 22, 2022	20.15	20.38	19.68	19.89	1,314,686	-0.16(-0.81%)
Mar 21, 2022	20.26	20.47	19.53	20.05	2,155,671	-0.02(-0.10%)
Mar 18, 2022	18.24	20.26	18.21	20.07	5,184,141	+2.20(+12.29%)
Mar 17, 2022	17.81	18.19	17.80	17.88	849,519	+0.32(+1.79%)
Mar 16, 2022	17.55	18.37	17.35	17.56	1,579,209	+0.12(+0.71%)
Mar 15, 2022	16.62	17.52	16.06	17.44	2,274,033	+0.35(+2.07%)
Mar 14, 2022	17.53	17.53	16.73	17.08	1,454,636	-0.63(-3.56%)
Mar 11, 2022	17.73	17.90	17.35	17.71	879,382	-0.21(-1.17%)
Mar 10, 2022	17.44	18.03	17.41	17.92	1,632,322	+0.64(+3.70%)
Mar 09, 2022	17.70	17.80	16.89	17.28	1,917,742	-0.93(-5.09%)
Mar 08, 2022	17.90	18.45	17.26	18.21	3,232,061	+0.63(+3.58%)
Mar 07, 2022	17.19	18.12	17.19	17.58	4,144,097	+0.41(+2.39%)
Mar 04, 2022	16.95	17.20	16.43	17.17	2,814,540	+0.09(+0.50%)
Mar 03, 2022	17.37	17.38	16.87	17.08	1,343,277	-0.24(-1.38%)
Mar 02, 2022	17.03	17.48	16.81	17.32	1,711,070	+0.53(+3.13%)
Mar 01, 2022	16.97	17.22	16.46	16.80	2,448,255	+0.18(+1.09%)
Feb 28, 2022	16.46	17.10	16.36	16.62	2,911,064	+0.38(+2.35%)
Feb 25, 2022	15.28	16.28	15.68	16.23	2,148,435	+0.78(+5.07%)
Feb 24, 2022	15.38	15.67	14.21	15.45	2,223,089	+0.15(+1.00%)
Feb 23, 2022	15.10	15.57	14.78	15.30	1,926,280	+0.56(+3.82%)
Feb 22, 2022	14.70	14.97	14.49	14.73	1,522,025	+0.74(+5.32%)
Feb 18, 2022				13.99	0	-0.10(-0.68%)
Feb 17, 2022	13.66	14.42	13.58	14.09	437,314	-0.13(-0.94%)
Feb 16, 2022	14.15	14.33	14.12	14.22	557,258	+0.11(+0.81%)
Feb 15, 2022	13.60	14.11	13.60	14.10	731,708	+0.31(+2.21%)
Feb 14, 2022	14.29	14.30	13.73	13.80	646,579	-0.52(-3.60%)
Feb 11, 2022	13.96	14.35	13.96	14.31	1,193,718	+0.29(+2.04%)
Feb 10, 2022	13.67	14.25	13.44	14.03	748,519	+0.23(+1.66%)
Feb 09, 2022	13.67	13.88	13.46	13.80	904,206	+0.29(+2.12%)
Feb 08, 2022	13.95	14.02	13.46	13.51	810,285	-0.51(-3.61%)
Feb 07, 2022	14.00	14.15	13.86	14.02	621,969	+0.02(+0.14%)
Feb 04, 2022	13.62	14.10	13.46	14.00	560,792	+0.38(+2.81%)
Feb 03, 2022	13.88		13.61	13.62	697,233	-0.45(-3.19%)
Feb 02, 2022	14.32	14.79	13.80	14.07	1,402,166	-0.21(-1.47%)
Feb 01, 2022	13.59	14.30	13.49	14.28	1,080,145	+0.66(+4.84%)
Jan 28, 2022	13.27	13.68	13.12	13.62	1,180,324	+0.16(+1.21%)
Jan 27, 2022	13.16	13.63	13.01	13.46	1,251,597	+0.46(+3.53%)
Jan 26, 2022	12.92	13.39	12.83	13.00	1,587,841	+0.35(+2.79%)
Jan 25, 2022	12.24	12.79	11.93	12.64	861,136	+0.42(+3.44%)
Jan 24, 2022	11.95	12.30	11.59	12.22	1,008,504	+0.01(+0.08%)
Jan 21, 2022	12.61	12.77	12.16	12.21	904,277	-0.56(-4.41%)
Jan 20, 2022	13.18	13.46	12.76	12.78	742,976	-0.24(-1.83%)
Jan 19, 2022	13.24	13.32	12.90	13.02	528,966	-0.10(-0.80%)
Jan 18, 2022	13.45	13.46	13.03	13.12	621,747	-0.32(-2.41%)
Jan 14, 2022				13.45	0	+0.31(+2.33%)
Jan 13, 2022	13.18	13.48	13.07	13.14	873,105	+0.03(+0.22%)
Jan 12, 2022	13.03	13.18	12.81	13.11	607,140	+0.12(+0.96%)
Jan 11, 2022	12.65	13.11	12.54	12.99	652,173	+0.44(+3.50%)
Jan 10, 2022	13.11	13.11	12.44	12.55	986,263	-0.38(-2.95%)
Jan 07, 2022	12.93	13.04	12.73	12.93	691,545	+0.11(+0.89%)
Jan 06, 2022	12.83	13.03	12.56	12.82	656,527	+0.12(+0.98%)
Jan 05, 2022	12.71	13.11	12.44	12.69	3,809,829	+0.00(+0.00%)
Jan 04, 2022	12.62	12.77	12.53	12.69	823,034	+0.14(+1.14%)