Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.401	9.470	9.401	9.435	176,004	-0.09(-0.95%)
Jan 28, 2005	9.560	9.560	9.463	9.526	82,329	-0.01(-0.15%)
Jan 27, 2005	9.443	9.616	9.443	9.540	437,662	+0.10(+1.10%)
Jan 26, 2005	9.595	9.665	9.200	9.436	368,264	-0.25(-2.58%)
Jan 25, 2005	9.880	9.907	9.671	9.685	301,028	-0.10(-0.99%)
Jan 24, 2005	9.852	9.956	9.734	9.783	164,218	-0.11(-1.12%)
Jan 21, 2005	10.01	10.07	9.894	9.894	129,874	-0.02(-0.21%)
Jan 20, 2005	10.12	10.14	9.817	9.914	410,251	-0.36(-3.51%)
Jan 19, 2005	10.34	10.41	10.23	10.28	211,734	-0.14(-1.33%)
Jan 18, 2005	10.51	10.51	10.34	10.41	402,033	-0.08(-0.79%)
Jan 14, 2005	10.67	10.67	10.48	10.50	235,055	-0.15(-1.43%)
Jan 13, 2005	10.53	10.72	10.52	10.65	198,642	+0.07(+0.65%)
Jan 12, 2005	10.82	10.82	10.56	10.58	308,140	-0.19(-1.74%)
Jan 11, 2005	10.70	10.93	10.63	10.77	1,334,745	+0.17(+1.57%)
Jan 10, 2005	10.71	10.71	10.48	10.60	88,947	-0.01(-0.13%)
Jan 07, 2005	10.77	10.89	10.45	10.62	263,983	-0.14(-1.29%)
Jan 06, 2005	10.51	10.78	10.48	10.75	430,777	+0.28(+2.65%)
Jan 05, 2005	10.28	10.48	10.27	10.48	182,055	-0.01(-0.13%)
Jan 04, 2005	10.54	10.62	10.39	10.49	279,898	-0.02(-0.20%)
Jan 03, 2005	10.43	10.56	10.40	10.51	313,664	+0.18(+1.75%)
Dec 31, 2004	10.23	10.34	10.17	10.33	195,158	+0.03(+0.34%)
Dec 30, 2004	10.07	10.44	10.06	10.30	161,575	+0.16(+1.57%)
Dec 29, 2004	10.30	10.33	10.02	10.14	112,713	-0.10(-0.95%)
Dec 28, 2004	10.06	10.32	10.03	10.23	165,899	+0.35(+3.58%)
Dec 27, 2004	10.14	10.23	9.817	9.880	222,111	-0.26(-2.53%)
Dec 23, 2004	9.776	10.14	9.776	10.14	158,548	+0.30(+3.03%)
Dec 22, 2004	9.796	9.921	9.644	9.838	222,688	-0.10(-1.05%)
Dec 21, 2004	9.928	10.00	9.817	9.942	114,587	+0.19(+1.99%)
Dec 20, 2004	9.852	9.984	9.699	9.748	224,273	-0.12(-1.26%)
Dec 17, 2004	10.07	10.07	9.852	9.873	257,424	-0.22(-2.20%)
Dec 16, 2004	10.19	10.19	10.08	10.09	152,782	-0.14(-1.36%)
Dec 15, 2004	10.05	10.31	10.05	10.23	298,215	+0.16(+1.58%)
Dec 14, 2004	10.09	10.17	9.991	10.07	145,432	-0.01(-0.07%)
Dec 13, 2004	9.817	10.09	9.796	10.08	192,996	+0.12(+1.25%)
Dec 10, 2004	9.984	10.12	9.845	9.956	144,423	-0.15(-1.44%)
Dec 09, 2004	9.907	10.21	9.831	10.10	237,245	+0.08(+0.76%)
Dec 08, 2004	9.956	10.07	9.921	10.03	171,808	+0.01(+0.14%)
Dec 07, 2004	10.29	10.37	9.963	10.01	290,287	-0.20(-1.97%)
Dec 06, 2004	10.30	10.34	10.15	10.21	654,660	+0.24(+2.36%)
Dec 03, 2004	9.796	9.977	9.595	9.977	1,023,213	+0.26(+2.71%)
Dec 02, 2004	10.41	10.41	9.678	9.713	999,142	-0.69(-6.67%)
Dec 01, 2004	10.58	10.58	10.29	10.41	711,737	+0.12(+1.14%)
Nov 30, 2004	10.32	10.51	10.16	10.29	537,046	-0.08(-0.73%)
Nov 29, 2004	10.89	11.00	10.06	10.37	2,224,433	-1.33(-11.39%)
Nov 26, 2004	11.20	11.93	11.19	11.70	407,901	+0.82(+7.53%)
Nov 24, 2004	11.02	11.04	10.62	10.88	295,908	-0.05(-0.44%)
Nov 23, 2004	11.02	11.07	10.79	10.93	111,848	-0.04(-0.38%)
Nov 22, 2004	10.93	11.06	10.93	10.97	240,561	-0.17(-1.50%)
Nov 19, 2004	11.02	11.17	11.02	11.14	295,332	+0.31(+2.82%)
Nov 18, 2004	10.98	11.03	10.76	10.83	310,610	-0.13(-1.20%)
Nov 17, 2004	10.87	11.17	10.86	10.96	187,087	+0.24(+2.27%)
Nov 16, 2004	11.02	11.15	10.68	10.72	273,279	-0.36(-3.26%)
Nov 15, 2004	11.31	11.42	11.05	11.08	242,002	-0.15(-1.36%)
Nov 12, 2004	11.38	11.38	11.07	11.23	184,204	-0.17(-1.52%)
Nov 11, 2004	11.34	11.45	11.32	11.41	254,830	-0.08(-0.66%)
Nov 10, 2004	11.59	11.63	11.45	11.48	150,909	-0.17(-1.49%)
Nov 09, 2004	11.13	11.88	11.11	11.66	626,986	+0.40(+3.58%)
Nov 08, 2004	11.29	11.29	11.18	11.25	47,420	-0.06(-0.55%)
Nov 05, 2004	11.45	11.55	11.27	11.32	54,482	-0.12(-1.09%)
Nov 04, 2004	11.36	11.50	11.27	11.44	107,092	+0.06(+0.55%)
Nov 03, 2004	11.40	11.43	11.27	11.38	107,668	+0.17(+1.49%)
Nov 02, 2004	11.29	11.52	11.21	11.21	136,351	+0.06(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.