Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.01	22.05	21.52	21.80	3,132,583	+0.20(+0.93%)
Feb 27, 2023	22.07	22.57	21.39	21.60	3,006,082	-0.37(-1.69%)
Feb 24, 2023	21.82	22.17	21.58	21.97	1,299,599	-0.03(-0.13%)
Feb 23, 2023	21.58	22.07	21.58	22.00	1,468,010	+0.59(+2.77%)
Feb 22, 2023	21.02	21.60	20.64	21.41	947,200	+0.33(+1.59%)
Feb 21, 2023	21.20	21.72	21.07	21.08	906,785	-0.19(-0.90%)
Feb 17, 2023	21.82	21.89	21.18	21.27	1,080,309	-0.77(-3.51%)
Feb 16, 2023	22.26	22.35	21.90	22.04	1,457,502	-0.40(-1.79%)
Feb 15, 2023	22.35	22.53	22.12	22.44	408,260	-0.10(-0.42%)
Feb 14, 2023	22.83	22.99	22.43	22.54	892,177	-0.20(-0.88%)
Feb 13, 2023	22.78	23.00	22.66	22.74	584,099	-0.05(-0.21%)
Feb 10, 2023	22.43	22.82	22.31	22.78	853,177	+0.53(+2.36%)
Feb 09, 2023	22.48	22.75	22.15	22.26	1,211,192	-0.12(-0.55%)
Feb 08, 2023	22.66	22.76	22.20	22.38	1,131,777	-0.31(-1.35%)
Feb 07, 2023	22.13	22.72	22.00	22.69	1,068,191	+0.86(+3.94%)
Feb 06, 2023	21.91	22.20	21.59	21.83	1,907,563	-0.18(-0.82%)
Feb 03, 2023	22.05	22.76	21.99	22.01	614,123	-0.11(-0.52%)
Feb 02, 2023	22.84	22.85	21.89	22.13	1,067,386	-0.58(-2.57%)
Feb 01, 2023	22.44	23.05	22.39	22.71	1,072,699	+0.32(+1.45%)
Jan 31, 2023	22.09	22.63	21.98	22.38	542,308	+0.34(+1.56%)
Jan 30, 2023	22.16	22.54	22.00	22.04	560,825	-0.29(-1.28%)
Jan 27, 2023	22.19	22.52	22.09	22.33	590,138	+0.10(+0.43%)
Jan 26, 2023	22.55	22.75	21.83	22.23	959,853	-0.15(-0.68%)
Jan 25, 2023	22.32	22.39	21.75	22.38	660,766	-0.03(-0.13%)
Jan 24, 2023	22.49	22.68	22.17	22.41	778,309	-0.32(-1.39%)
Jan 23, 2023	22.44	22.73	22.14	22.73	1,070,974	+0.32(+1.45%)
Jan 20, 2023	22.14	22.45	21.76	22.40	848,892	+0.53(+2.40%)
Jan 19, 2023	21.23	21.98	21.02	21.88	720,977	+0.46(+2.14%)
Jan 18, 2023	21.65	22.06	21.38	21.42	829,988	-0.10(-0.47%)
Jan 17, 2023	21.92	22.15	21.35	21.52	1,004,748	-0.27(-1.25%)
Jan 13, 2023	21.46	21.93	21.22	21.79	1,118,693	+0.33(+1.56%)
Jan 12, 2023	20.99	21.62	20.89	21.46	694,035	+0.74(+3.55%)
Jan 11, 2023	20.72	20.82	20.25	20.72	1,706,354	+0.07(+0.32%)
Jan 10, 2023	20.77	20.93	20.60	20.66	635,231	-0.02(-0.09%)
Jan 09, 2023	21.06	21.27	20.63	20.67	641,637	-0.05(-0.23%)
Jan 06, 2023	20.81	21.00	20.51	20.72	1,018,546	+0.15(+0.74%)
Jan 05, 2023	20.86	20.89	20.29	20.57	1,703,871	-0.16(-0.78%)
Jan 04, 2023	20.83	21.16	20.30	20.73	1,521,329	-0.37(-1.77%)
Jan 03, 2023	21.52	21.96	20.98	21.10	1,230,604	-0.66(-3.03%)
Dec 30, 2022	21.27	21.85	21.06	21.76	867,808	+0.27(+1.24%)
Dec 29, 2022	20.86	21.64	20.73	21.50	956,483	+0.63(+3.02%)
Dec 28, 2022	21.48	21.51	20.70	20.87	1,262,944	-0.79(-3.66%)
Dec 27, 2022	22.27	22.28	21.59	21.66	623,276	-0.62(-2.79%)
Dec 23, 2022	21.62	22.31	21.13	22.28	1,012,046	+0.86(+4.01%)
Dec 22, 2022	21.99	21.99	21.09	21.42	913,136	-0.61(-2.77%)
Dec 21, 2022	22.42	22.43	21.76	22.03	889,980	+0.09(+0.39%)
Dec 20, 2022	21.97	22.39	21.90	21.94	830,201	-0.01(-0.04%)
Dec 19, 2022	21.83	22.05	21.39	21.95	1,188,836	+0.24(+1.10%)
Dec 16, 2022	21.76	22.03	21.34	21.72	2,430,275	-0.58(-2.61%)
Dec 15, 2022	22.32	22.51	22.05	22.30	1,259,856	-0.12(-0.55%)
Dec 14, 2022	23.41	23.49	22.33	22.42	1,314,724	-0.79(-3.41%)
Dec 13, 2022	23.75	23.90	22.91	23.21	1,280,172	-0.07(-0.29%)
Dec 12, 2022	23.35	23.45	22.90	23.28	1,368,337	+0.41(+1.80%)
Dec 09, 2022	23.19	23.45	22.78	22.87	1,112,365	-0.49(-2.08%)
Dec 08, 2022	23.76	23.84	23.06	23.36	1,482,923	+0.31(+1.33%)
Dec 07, 2022	23.16	23.39	22.73	23.05	1,006,964	-0.06(-0.25%)
Dec 06, 2022	23.61	23.88	22.85	23.11	971,143	-0.54(-2.30%)
Dec 05, 2022	24.44	24.65	23.42	23.65	1,051,305	-0.18(-0.76%)
Dec 02, 2022	23.62	23.84	23.25	23.84	1,071,227	-0.10(-0.40%)