Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.662	9.728	9.010	9.095	2,715,856	-0.73(-7.41%)
Jan 30, 2020	9.842	9.946	9.605	9.823	2,205,319	-0.20(-1.98%)
Jan 29, 2020	10.12	10.29	9.823	10.02	1,577,791	-0.01(-0.09%)
Jan 28, 2020	10.20	10.53	10.01	10.03	3,476,045	+0.03(+0.28%)
Jan 27, 2020	9.965	10.30	9.549	10.00	3,045,593	-0.67(-6.29%)
Jan 24, 2020	11.39	11.43	10.64	10.67	2,023,776	-0.84(-7.31%)
Jan 23, 2020	11.72	11.73	11.24	11.52	1,499,870	-0.29(-2.48%)
Jan 22, 2020	12.46	12.48	11.78	11.81	1,848,864	-0.74(-5.88%)
Jan 21, 2020	13.64	13.70	12.53	12.55	1,544,005	-1.13(-8.29%)
Jan 17, 2020	14.30	14.30	13.64	13.68	1,222,854	-0.53(-3.73%)
Jan 16, 2020	14.21	14.41	14.04	14.21	1,485,998	+0.12(+0.87%)
Jan 15, 2020	13.72	14.10	13.69	14.09	1,254,940	+0.22(+1.57%)
Jan 14, 2020	13.85	14.10	13.68	13.87	996,596	+0.00(+0.00%)
Jan 13, 2020	13.77	13.98	13.52	13.87	1,193,282	+0.10(+0.76%)
Jan 10, 2020	13.78	13.88	13.57	13.77	1,311,599	-0.06(-0.41%)
Jan 09, 2020	13.48	13.83	13.42	13.82	1,232,739	+0.34(+2.52%)
Jan 08, 2020	13.85	13.98	13.41	13.48	2,438,118	-0.43(-3.12%)
Jan 07, 2020	13.86	13.99	13.62	13.92	678,414	+0.02(+0.14%)
Jan 06, 2020	13.76	14.05	13.59	13.90	950,303	+0.04(+0.31%)
Jan 03, 2020	14.03	14.13	13.74	13.86	729,418	-0.00(-0.03%)
Jan 02, 2020	13.52	13.97	13.52	13.86	933,409	+0.42(+3.09%)
Dec 31, 2019	12.87	13.47	12.81	13.44	1,010,354	+0.51(+3.95%)
Dec 30, 2019	13.12	13.25	12.87	12.93	1,682,323	-0.16(-1.23%)
Dec 27, 2019	13.42	13.42	13.07	13.09	497,561	-0.24(-1.77%)
Dec 26, 2019	13.11	13.43	13.11	13.33	527,848	+0.23(+1.73%)
Dec 24, 2019	13.18	13.33	12.99	13.10	335,727	-0.08(-0.57%)
Dec 23, 2019	12.65	13.22	12.62	13.18	2,631,102	+0.56(+4.42%)
Dec 20, 2019	12.94	13.02	12.61	12.62	2,494,894	-0.29(-2.27%)
Dec 19, 2019	12.92	13.03	12.57	12.91	818,944	+0.05(+0.37%)
Dec 18, 2019	12.14	12.90	12.10	12.87	1,977,522	+0.71(+5.83%)
Dec 17, 2019	12.48	12.49	12.09	12.16	1,906,878	-0.22(-1.76%)
Dec 16, 2019	12.60	12.90	12.34	12.38	2,232,067	-0.08(-0.61%)
Dec 13, 2019	12.69	12.97	12.39	12.45	973,439	-0.16(-1.27%)
Dec 12, 2019	12.26	12.93	12.25	12.61	1,105,552	+0.00(+0.00%)
Dec 11, 2019	12.68	12.86	12.05	12.61	1,190,751	-0.29(-2.27%)
Dec 10, 2019	12.93	13.00	12.77	12.90	754,595	+0.01(+0.11%)
Dec 09, 2019	12.45	13.00	12.44	12.89	1,189,928	+0.27(+2.17%)
Dec 06, 2019	11.98	12.63	11.98	12.62	1,213,652	+0.67(+5.62%)
Dec 05, 2019	11.92	12.20	11.83	11.95	2,983,435	+0.02(+0.20%)
Dec 04, 2019	11.97	12.24	11.78	11.92	1,089,549	+0.08(+0.64%)
Dec 03, 2019	11.93	12.08	11.67	11.85	1,064,444	-0.25(-2.07%)
Dec 02, 2019	12.38	12.65	12.02	12.10	1,420,779	-0.21(-1.73%)
Nov 29, 2019	12.11	12.51	12.11	12.31	911,772	+0.10(+0.85%)
Nov 27, 2019	11.92	12.48	11.89	12.21	1,876,961	+0.36(+3.03%)
Nov 26, 2019	11.31	11.90	11.01	11.85	2,763,108	+0.12(+1.05%)
Nov 25, 2019	11.95	12.09	11.36	11.72	1,718,948	-0.01(-0.08%)
Nov 22, 2019	11.86	11.95	11.69	11.73	894,743	-0.07(-0.56%)
Nov 21, 2019	11.30	11.90	11.22	11.80	1,394,531	+0.58(+5.14%)
Nov 20, 2019	11.72	11.79	11.17	11.22	1,562,701	-0.50(-4.27%)
Nov 19, 2019	12.09	12.17	11.69	11.72	1,516,449	-0.37(-3.05%)
Nov 18, 2019	12.18	12.31	11.90	12.09	1,254,503	-0.08(-0.62%)
Nov 15, 2019	11.72	12.23	11.72	12.17	1,822,382	+0.52(+4.46%)
Nov 14, 2019	12.09	12.20	11.63	11.65	756,532	-0.29(-2.45%)
Nov 13, 2019	12.33	12.39	11.91	11.94	702,819	-0.48(-3.88%)
Nov 12, 2019	12.19	12.71	12.05	12.42	660,266	+0.15(+1.23%)
Nov 11, 2019	12.12	12.38	11.84	12.27	1,168,506	+0.03(+0.23%)
Nov 08, 2019	12.37	12.55	12.12	12.24	948,793	-0.36(-2.85%)
Nov 07, 2019	13.48	13.54	12.58	12.60	957,530	-0.70(-5.26%)
Nov 06, 2019	13.82	13.85	13.23	13.30	654,521	-0.57(-4.09%)
Nov 05, 2019	14.04	14.28	13.76	13.87	693,220	-0.01(-0.07%)
Nov 04, 2019	14.05	14.20	13.74	13.88	901,044	+0.02(+0.14%)

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.