Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.76	24.86	23.53	24.07	4,067,895	-0.93(-3.70%)
Jan 29, 2015	24.68	25.11	24.14	25.00	2,515,364	+0.44(+1.80%)
Jan 28, 2015	25.84	25.89	24.47	24.55	1,832,625	-1.36(-5.24%)
Jan 27, 2015	24.92	26.06	24.92	25.91	1,119,812	+0.15(+0.59%)
Jan 26, 2015	24.61	25.90	24.55	25.76	1,666,504	+0.65(+2.57%)
Jan 23, 2015	27.41	27.41	24.95	25.11	2,749,276	-0.45(-1.76%)
Jan 22, 2015	26.49	26.50	25.06	25.56	1,556,241	-0.64(-2.46%)
Jan 21, 2015	26.03	27.15	25.89	26.21	2,229,635	+0.45(+1.75%)
Jan 20, 2015	26.15	26.38	25.37	25.76	2,525,981	-0.62(-2.35%)
Jan 16, 2015	25.11	26.51	25.05	26.38	2,319,666	+1.25(+4.96%)
Jan 15, 2015	25.25	26.00	24.84	25.13	1,913,779	+0.14(+0.54%)
Jan 14, 2015	25.11	25.55	24.04	25.00	3,273,903	-0.55(-2.16%)
Jan 13, 2015	26.86	27.13	25.45	25.55	1,903,563	-0.83(-3.15%)
Jan 12, 2015	27.07	27.07	25.58	26.38	1,514,685	-0.53(-1.99%)
Jan 09, 2015	27.30	27.43	26.19	26.91	2,136,699	-0.34(-1.25%)
Jan 08, 2015	26.09	27.46	25.56	27.25	2,526,923	+1.59(+6.18%)
Jan 07, 2015	27.12	27.67	25.61	25.67	2,776,365	-0.93(-3.51%)
Jan 06, 2015	28.61	28.75	25.65	26.60	3,930,315	-2.01(-7.03%)
Jan 05, 2015	30.45	30.55	28.10	28.61	1,947,541	-1.70(-5.60%)
Jan 02, 2015	31.61	31.61	30.10	30.31	2,437,780	-0.64(-2.08%)
Dec 31, 2014	29.28	30.95	30.95	30.95	4,207,795	+1.41(+4.77%)
Dec 30, 2014	28.87	29.65	28.39	29.54	3,823,611	+0.46(+1.58%)
Dec 29, 2014	30.43	30.80	28.38	29.09	5,139,671	-1.22(-4.03%)
Dec 26, 2014	31.09	31.61	29.69	30.31	1,654,151	-0.81(-2.62%)
Dec 24, 2014	30.50	31.12	31.12	31.12	2,099,833	+0.98(+3.24%)
Dec 23, 2014	29.48	30.35	29.05	30.15	2,210,982	+0.74(+2.51%)
Dec 22, 2014	30.55	30.64	28.74	29.41	2,323,784	-1.34(-4.36%)
Dec 19, 2014	29.67	30.84	29.26	30.75	2,459,505	+0.97(+3.25%)
Dec 18, 2014	29.96	30.89	29.23	29.78	3,654,827	+0.61(+2.09%)
Dec 17, 2014	26.70	29.88	26.51	29.17	5,487,806	+2.49(+9.32%)
Dec 16, 2014	27.90	28.46	26.49	26.68	7,443,811	-1.55(-5.50%)
Dec 15, 2014	29.36	30.33	28.13	28.24	4,058,561	-1.20(-4.07%)
Dec 12, 2014	30.37	30.70	29.12	29.43	4,176,798	-1.38(-4.49%)
Dec 11, 2014	33.02	33.14	30.65	30.82	3,630,451	-1.82(-5.59%)
Dec 10, 2014	33.88	34.02	32.57	32.64	4,527,735	-2.07(-5.97%)
Dec 09, 2014	33.51	35.15	33.46	34.71	4,601,350	+0.72(+2.12%)
Dec 08, 2014	34.87	36.09	32.68	33.99	5,078,451	-2.53(-6.93%)
Dec 05, 2014	37.30	37.96	36.15	36.52	2,971,804	-0.93(-2.49%)
Dec 04, 2014	36.54	37.86	36.21	37.45	3,021,752	+0.72(+1.96%)
Dec 03, 2014	34.58	37.91	34.51	36.73	4,929,438	+2.05(+5.90%)
Dec 02, 2014	33.96	36.58	33.72	34.69	4,563,947	+0.73(+2.14%)
Dec 01, 2014	35.17	35.87	32.04	33.96	6,593,662	-0.89(-2.57%)
Nov 28, 2014	39.46	40.30	33.43	34.86	6,447,539	-6.66(-16.04%)
Nov 26, 2014	43.65	41.51	41.51	41.51	4,111,659	-2.33(-5.32%)
Nov 25, 2014	44.35	44.95	43.59	43.85	2,380,981	-0.54(-1.21%)
Nov 24, 2014	44.65	45.69	43.79	44.38	2,106,771	-0.01(-0.02%)
Nov 21, 2014	45.90	46.55	44.03	44.39	2,400,549	-0.66(-1.47%)
Nov 20, 2014	42.55	46.26	42.55	45.06	3,065,318	+2.34(+5.48%)
Nov 19, 2014	42.37	44.07	42.26	42.71	1,778,056	-0.07(-0.16%)
Nov 18, 2014	42.60	43.23	42.07	42.78	1,689,807	+0.44(+1.03%)
Nov 17, 2014	40.62	42.97	40.10	42.34	2,237,800	+1.25(+3.04%)
Nov 14, 2014	40.50	41.47	40.30	41.09	2,156,574	+0.67(+1.66%)
Nov 13, 2014	42.76	42.88	39.70	40.42	3,431,798	-1.60(-3.82%)
Nov 12, 2014	42.74	43.96	41.87	42.02	2,174,692	-1.05(-2.44%)
Nov 11, 2014	43.73	43.98	42.39	43.07	1,854,788	-0.72(-1.65%)
Nov 10, 2014	42.99	44.52	42.93	43.80	2,440,256	+0.96(+2.23%)
Nov 07, 2014	42.79	43.43	42.45	42.84	2,911,618	+0.26(+0.61%)
Nov 06, 2014	43.23	43.49	41.91	42.58	2,658,299	-0.60(-1.40%)
Nov 05, 2014	44.37	44.84	43.10	43.18	1,962,730	-0.76(-1.72%)
Nov 04, 2014	46.59	46.80	43.09	43.94	2,847,192	-3.09(-6.57%)

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.