Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	13.14	13.55	12.99	13.48	1,192,208	+0.16(+1.21%)
Jan 27, 2022	13.03	13.49	12.88	13.32	1,264,199	+0.45(+3.53%)
Jan 26, 2022	12.79	13.26	12.70	12.87	1,603,829	+0.35(+2.79%)
Jan 25, 2022	12.12	12.66	11.81	12.52	869,807	+0.42(+3.44%)
Jan 24, 2022	11.83	12.18	11.48	12.10	1,018,658	+0.01(+0.08%)
Jan 21, 2022	12.48	12.64	12.04	12.09	913,382	-0.56(-4.41%)
Jan 20, 2022	13.05	13.33	12.63	12.65	750,457	-0.24(-1.83%)
Jan 19, 2022	13.11	13.19	12.77	12.89	534,292	-0.10(-0.80%)
Jan 18, 2022	13.31	13.32	12.90	12.99	628,007	-0.32(-2.42%)
Jan 14, 2022				13.31	0	+0.30(+2.33%)
Jan 13, 2022	13.05	13.35	12.94	13.01	881,897	+0.03(+0.22%)
Jan 12, 2022	12.90	13.05	12.68	12.98	613,254	+0.12(+0.96%)
Jan 11, 2022	12.53	12.98	12.41	12.86	658,740	+0.43(+3.50%)
Jan 10, 2022	12.98	12.98	12.32	12.42	996,194	-0.38(-2.95%)
Jan 07, 2022	12.80	12.91	12.60	12.80	698,509	+0.11(+0.89%)
Jan 06, 2022	12.71	12.90	12.43	12.69	663,138	+0.12(+0.98%)
Jan 05, 2022	12.58	12.98	12.32	12.56	3,848,190	+0.00(+0.00%)
Jan 04, 2022	12.50	12.64	12.40	12.56	831,321	+0.14(+1.14%)
Jan 03, 2022	11.86	12.62	11.85	12.42	1,160,116	+0.71(+6.05%)
Dec 31, 2021	11.51	11.75	11.46	11.71	876,379	+0.13(+1.14%)
Dec 30, 2021	11.10	11.74	11.10	11.58	884,891	+0.04(+0.33%)
Dec 29, 2021	11.76	11.79	11.45	11.54	579,331	-0.19(-1.61%)
Dec 28, 2021	11.91	12.10	11.66	11.73	768,232	-0.17(-1.43%)
Dec 27, 2021	12.10	12.10	11.79	11.90	539,108	-0.05(-0.40%)
Dec 23, 2021	12.17	12.18	11.89	11.95	1,061,859	-0.20(-1.63%)
Dec 22, 2021	11.53	12.21	11.48	12.15	2,094,713	+0.66(+5.76%)
Dec 21, 2021	10.87	11.50	10.84	11.49	1,661,610	+0.78(+7.24%)
Dec 20, 2021	10.41	10.76	10.30	10.71	1,264,047	+0.10(+0.98%)
Dec 17, 2021	10.53	10.78	10.32	10.61	1,581,063	-0.15(-1.41%)
Dec 16, 2021	11.11	11.33	10.66	10.76	1,357,057	-0.26(-2.32%)
Dec 15, 2021	10.71	11.16	10.42	11.01	2,632,392	+0.80(+7.87%)
Dec 14, 2021	10.41	10.64	10.20	10.21	976,510	-0.34(-3.23%)
Dec 13, 2021	10.85	10.95	10.41	10.55	678,600	-0.43(-3.88%)
Dec 10, 2021	11.09	11.09	10.82	10.98	404,287	-0.01(-0.09%)
Dec 09, 2021	10.98	11.06	10.84	10.99	393,589	-0.17(-1.52%)
Dec 08, 2021	11.11	11.27	11.02	11.16	592,810	+0.08(+0.77%)
Dec 07, 2021	11.17	11.49	11.03	11.07	1,287,795	+0.13(+1.21%)
Dec 06, 2021	11.06	11.06	10.69	10.94	543,657	+0.22(+2.03%)
Dec 03, 2021	11.25	11.25	10.65	10.72	739,912	-0.29(-2.66%)
Dec 02, 2021	10.72	11.10	10.65	11.01	476,593	+0.34(+3.19%)
Dec 01, 2021	11.54	11.54	10.67	10.67	1,009,920	-0.48(-4.32%)
Nov 30, 2021	11.13	11.31	10.82	11.16	751,798	-0.17(-1.50%)
Nov 29, 2021	11.68	11.84	11.32	11.33	682,626	-0.16(-1.40%)
Nov 26, 2021	11.64	11.72	11.22	11.49	713,960	-0.54(-4.48%)
Nov 24, 2021	11.87	12.11	11.77	12.03	572,917	+0.04(+0.32%)
Nov 23, 2021	12.03	12.18	11.74	11.99	461,638	+0.04(+0.32%)
Nov 22, 2021	12.00	12.21	11.91	11.95	630,119	+0.06(+0.50%)
Nov 19, 2021	12.05	12.21	11.77	11.89	1,015,445	-0.36(-2.95%)
Nov 18, 2021	12.32	12.27	12.13	12.25	889,826	-0.08(-0.61%)
Nov 17, 2021	12.28	12.56	12.01	12.33	712,489	-0.12(-0.99%)
Nov 16, 2021	12.62	12.62	12.25	12.45	1,102,046	-0.12(-0.98%)
Nov 15, 2021	12.46	12.76	12.30	12.57	815,588	+0.14(+1.14%)
Nov 12, 2021	12.02	12.45	11.92	12.43	833,118	+0.34(+2.82%)
Nov 11, 2021	12.15	12.37	12.01	12.09	1,173,038	-0.12(-1.01%)
Nov 10, 2021	13.07		12.20	12.21	1,291,409	-0.91(-6.92%)
Nov 09, 2021	13.09	13.22	12.67	13.12	993,702	+0.10(+0.80%)
Nov 08, 2021	12.82	13.12	12.64	13.02	1,251,430	+0.18(+1.40%)
Nov 05, 2021	12.76	12.88	12.58	12.84	1,012,205	+0.16(+1.27%)
Nov 04, 2021	13.09	13.21	12.49	12.68	745,367	-0.33(-2.54%)
Nov 03, 2021	12.43	13.07	12.32	13.01	1,555,242	+0.46(+3.69%)
Nov 02, 2021	12.68	12.72	12.34	12.55	608,932	-0.26(-1.99%)

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.