Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.33	20.35	19.75	19.88	1,813,848	-0.65(-3.18%)
Oct 28, 2016	21.25	21.33	20.20	20.53	880,096	-0.86(-4.03%)
Oct 27, 2016	21.20	21.61	20.93	21.39	955,366	+0.38(+1.82%)
Oct 26, 2016	21.09	21.46	20.70	21.01	1,041,501	-0.33(-1.53%)
Oct 25, 2016	21.78	21.88	21.19	21.34	845,939	-0.48(-2.21%)
Oct 24, 2016	21.89	22.44	21.44	21.82	1,044,756	+0.03(+0.12%)
Oct 21, 2016	21.53	22.11	21.53	21.79	1,016,128	+0.04(+0.17%)
Oct 20, 2016	22.04	22.24	21.72	21.76	1,407,117	-0.47(-2.12%)
Oct 19, 2016	21.85	22.46	21.49	22.23	1,530,792	+0.78(+3.64%)
Oct 18, 2016	20.89	21.77	20.70	21.45	1,874,536	+0.70(+3.37%)
Oct 17, 2016	21.27	22.12	20.67	20.75	3,456,172	+0.36(+1.78%)
Oct 14, 2016	20.01	20.52	19.61	20.39	906,507	+0.72(+3.65%)
Oct 13, 2016	19.87	19.98	19.38	19.67	1,124,519	-0.44(-2.21%)
Oct 12, 2016	20.52	20.68	19.99	20.11	1,081,261	-0.56(-2.72%)
Oct 11, 2016	20.67	20.86	20.20	20.68	1,105,122	-0.15(-0.74%)
Oct 10, 2016	20.67	20.97	20.62	20.83	675,226	+0.50(+2.46%)
Oct 07, 2016	20.52	20.60	20.18	20.33	937,674	-0.12(-0.58%)
Oct 06, 2016	20.08	20.73	19.98	20.45	1,247,504	+0.39(+1.95%)
Oct 05, 2016	19.49	20.56	19.49	20.06	1,516,501	+0.86(+4.49%)
Oct 04, 2016	19.46	19.67	18.79	19.20	927,184	-0.22(-1.12%)
Oct 03, 2016	19.45	19.74	19.34	19.41	1,348,374	+0.16(+0.85%)
Sep 30, 2016	19.31	19.46	18.82	19.25	1,545,569	+0.25(+1.29%)
Sep 29, 2016	19.53	19.85	18.93	19.01	1,674,182	-0.59(-3.01%)
Sep 28, 2016	18.68	19.61	18.54	19.60	2,836,233	+1.07(+5.78%)
Sep 27, 2016	18.31	18.63	18.03	18.52	879,904	+0.13(+0.69%)
Sep 26, 2016	18.60	19.04	18.34	18.40	1,295,185	-0.11(-0.59%)
Sep 23, 2016	19.34	19.65	18.41	18.51	1,954,259	-0.86(-4.45%)
Sep 22, 2016	19.76	19.88	19.10	19.37	1,319,924	-0.15(-0.74%)
Sep 21, 2016	19.61	19.93	19.24	19.51	1,648,562	+0.18(+0.94%)
Sep 20, 2016	19.57	19.85	19.20	19.33	692,999	-0.20(-1.02%)
Sep 19, 2016	19.63	19.93	19.24	19.53	1,124,572	+0.14(+0.70%)
Sep 16, 2016	19.22	19.81	18.98	19.40	1,259,558	+0.03(+0.14%)
Sep 15, 2016	19.05	19.58	18.82	19.37	1,656,264	+0.35(+1.81%)
Sep 14, 2016	18.92	19.58	18.80	19.02	973,932	-0.05(-0.24%)
Sep 13, 2016	19.36	19.62	18.72	19.07	1,432,460	-0.76(-3.85%)
Sep 12, 2016	19.43	20.02	18.93	19.83	1,799,515	+0.27(+1.39%)
Sep 09, 2016	20.38	20.52	19.49	19.56	1,742,753	-1.08(-5.22%)
Sep 08, 2016	20.16	20.74	19.94	20.64	2,462,706	+0.69(+3.45%)
Sep 07, 2016	19.86	20.21	19.67	19.95	1,876,258	+0.12(+0.59%)
Sep 06, 2016	19.74	20.08	19.47	19.83	1,315,690	+0.26(+1.34%)
Sep 02, 2016	18.62	19.57	19.57	19.57	1,863,065	+1.12(+6.09%)
Sep 01, 2016	18.58	19.03	18.12	18.45	2,049,686	-0.43(-2.26%)
Aug 31, 2016	16.88	19.63	16.88	18.87	3,358,299	+0.53(+2.86%)
Aug 30, 2016	18.53	18.87	18.30	18.35	1,890,541	-0.10(-0.54%)
Aug 29, 2016	18.18	18.55	17.95	18.45	2,045,250	+0.16(+0.89%)
Aug 26, 2016	18.43	18.70	18.07	18.28	1,046,935	-0.13(-0.69%)
Aug 25, 2016	18.23	18.71	18.16	18.41	1,163,218	+0.18(+0.99%)
Aug 24, 2016	18.58	19.25	18.18	18.23	2,094,022	-0.44(-2.38%)
Aug 23, 2016	18.01	18.84	17.92	18.67	1,989,964	+0.52(+2.84%)
Aug 22, 2016	18.05	18.17	17.62	18.16	1,290,611	-0.24(-1.33%)
Aug 19, 2016	18.69	18.69	18.21	18.40	782,639	-0.29(-1.55%)
Aug 18, 2016	18.15	18.97	17.98	18.69	1,570,096	+0.68(+3.77%)
Aug 17, 2016	17.97	18.12	17.47	18.01	994,680	-0.05(-0.30%)
Aug 16, 2016	17.96	18.20	17.68	18.07	1,098,380	+0.05(+0.25%)
Aug 15, 2016	17.55	18.26	17.43	18.02	1,280,782	+0.78(+4.52%)
Aug 12, 2016	17.45	17.62	17.15	17.24	890,872	-0.01(-0.05%)
Aug 11, 2016	17.13	17.50	16.76	17.25	1,237,085	+0.38(+2.26%)
Aug 10, 2016	17.11	17.28	16.82	16.87	1,213,648	-0.09(-0.53%)
Aug 09, 2016	17.31	17.42	16.72	16.96	1,480,087	-0.22(-1.27%)
Aug 08, 2016	16.66	17.43	16.62	17.18	2,119,400	+0.55(+3.32%)
Aug 05, 2016	16.37	16.79	16.06	16.62	1,215,856	+0.38(+2.34%)
Aug 04, 2016	16.04	16.44	15.93	16.24	1,678,274	+0.13(+0.79%)
Aug 03, 2016	14.92	16.20	14.69	16.12	2,136,975	+1.12(+7.49%)
Aug 02, 2016	14.99	15.78	14.50	14.99	2,060,175	+0.05(+0.30%)

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.