Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.08	22.62	21.96	22.37	542,611	+0.34(+1.56%)
Jan 30, 2023	22.15	22.52	21.99	22.03	561,138	-0.29(-1.28%)
Jan 27, 2023	22.18	22.50	22.08	22.31	590,467	+0.10(+0.43%)
Jan 26, 2023	22.53	22.73	21.82	22.22	960,389	-0.15(-0.68%)
Jan 25, 2023	22.30	22.38	21.74	22.37	661,135	-0.03(-0.13%)
Jan 24, 2023	22.48	22.67	22.16	22.40	778,743	-0.32(-1.39%)
Jan 23, 2023	22.43	22.71	22.13	22.71	1,071,572	+0.32(+1.45%)
Jan 20, 2023	22.13	22.44	21.75	22.39	849,366	+0.52(+2.40%)
Jan 19, 2023	21.22	21.97	21.01	21.87	721,379	+0.46(+2.14%)
Jan 18, 2023	21.64	22.05	21.37	21.41	830,451	-0.10(-0.47%)
Jan 17, 2023	21.90	22.14	21.34	21.51	1,005,309	-0.27(-1.25%)
Jan 13, 2023	21.45	21.91	21.21	21.78	1,119,317	+0.33(+1.56%)
Jan 12, 2023	20.98	21.61	20.88	21.45	694,422	+0.73(+3.55%)
Jan 11, 2023	20.71	20.79	20.24	20.71	1,707,306	+0.07(+0.32%)
Jan 10, 2023	20.76	20.91	20.59	20.64	635,619	-0.02(-0.09%)
Jan 09, 2023	21.04	21.25	20.62	20.66	641,995	-0.05(-0.23%)
Jan 06, 2023	20.80	20.99	20.50	20.71	1,019,115	+0.15(+0.74%)
Jan 05, 2023	20.84	20.88	20.28	20.56	1,704,822	-0.16(-0.78%)
Jan 04, 2023	20.82	21.15	20.29	20.72	1,522,178	-0.37(-1.76%)
Jan 03, 2023	21.51	21.95	20.97	21.09	1,231,290	-0.66(-3.03%)
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%)