Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	25.47	26.36	25.45	26.30	986,912	+0.55(+2.13%)
Oct 28, 2022	25.61	25.90	24.97	25.75	1,342,211	+0.11(+0.44%)
Oct 27, 2022	26.24	26.30	25.55	25.64	879,062	-0.24(-0.91%)
Oct 26, 2022	25.54	26.47	25.46	25.88	1,612,126	+0.48(+1.90%)
Oct 25, 2022	23.99	25.48	23.94	25.39	1,912,395	+1.53(+6.42%)
Oct 24, 2022	24.19	24.19	23.50	23.86	1,647,554	-0.34(-1.41%)
Oct 21, 2022	24.14	24.30	23.71	24.20	826,849	+0.06(+0.23%)
Oct 20, 2022	24.76	24.88	24.05	24.15	932,160	-0.36(-1.47%)
Oct 19, 2022	23.84	24.57	23.63	24.50	1,553,356	+0.42(+1.73%)
Oct 18, 2022	23.92	24.58	23.78	24.09	1,052,275	+0.34(+1.43%)
Oct 17, 2022	23.28	23.91	23.17	23.75	938,595	+0.95(+4.15%)
Oct 14, 2022	23.47	23.86	22.77	22.80	1,050,621	-0.79(-3.37%)
Oct 13, 2022	23.09	23.98	22.81	23.60	1,257,906	+0.38(+1.63%)
Oct 12, 2022	23.80	23.85	22.74	23.22	1,693,451	-0.63(-2.66%)
Oct 11, 2022	23.09	24.13	22.77	23.85	1,056,768	+0.24(+1.00%)
Oct 10, 2022	23.85	24.48	23.16	23.62	1,344,621	-0.60(-2.46%)
Oct 07, 2022	24.57	24.77	23.99	24.21	793,330	-0.16(-0.66%)
Oct 06, 2022	24.27	25.22	24.23	24.37	642,369	-0.14(-0.58%)
Oct 05, 2022	24.40	24.65	23.56	24.51	1,022,092	-0.17(-0.69%)
Oct 04, 2022	24.66	25.29	24.44	24.68	1,375,907	+0.43(+1.79%)
Oct 03, 2022	24.24	24.68	23.83	24.25	1,456,382	+0.69(+2.93%)
Sep 30, 2022	23.01	23.98	22.84	23.56	1,229,952	+0.25(+1.05%)
Sep 29, 2022	24.08	24.22	22.83	23.31	1,726,242	-0.07(-0.28%)
Sep 28, 2022	22.36	23.56	21.93	23.38	1,671,430	+1.04(+4.65%)
Sep 27, 2022	22.06	22.62	21.79	22.34	1,412,401	+0.72(+3.32%)
Sep 26, 2022	21.89	22.41	21.56	21.62	1,697,299	-0.58(-2.60%)
Sep 23, 2022	22.79	22.95	21.70	22.20	2,259,697	-1.81(-7.52%)
Sep 22, 2022	24.74	25.21	23.89	24.00	1,031,504	-0.48(-1.97%)
Sep 21, 2022	25.07	25.26	24.38	24.49	877,123	-0.14(-0.58%)
Sep 20, 2022	24.77	24.84	24.39	24.63	620,113	-0.39(-1.55%)
Sep 19, 2022	23.93	25.13	23.76	25.02	823,417	+0.24(+0.95%)
Sep 16, 2022	25.56	25.56	24.34	24.78	1,699,806	-1.26(-4.83%)
Sep 15, 2022	26.00	26.09	25.38	26.04	1,284,474	-0.43(-1.64%)
Sep 14, 2022	26.09	26.92	25.80	26.47	1,775,361	+0.86(+3.36%)
Sep 13, 2022	25.54	26.21	25.47	25.61	1,254,118	-0.53(-2.03%)
Sep 12, 2022	27.19	27.19	25.69	26.14	1,399,867	-0.83(-3.08%)
Sep 09, 2022	26.66	27.29	26.57	26.97	1,361,404	+0.70(+2.66%)
Sep 08, 2022	25.53	26.42	25.31	26.27	1,269,921	+0.85(+3.35%)
Sep 07, 2022	25.56	26.09	24.86	25.42	1,700,691	-0.78(-2.96%)
Sep 06, 2022	26.11	26.61	25.80	26.20	1,830,117	+0.57(+2.21%)
Sep 02, 2022	25.37	25.73	24.66	25.63	1,201,621	+1.02(+4.15%)
Sep 01, 2022	25.26	25.39	24.46	24.61	1,551,194	-1.17(-4.55%)
Aug 31, 2022	25.15	25.98	24.98	25.78	989,496	+0.15(+0.59%)
Aug 30, 2022	26.89	26.99	25.03	25.63	2,528,754	-1.76(-6.42%)
Aug 29, 2022	27.46	27.70	26.59	27.39	1,587,975	-0.36(-1.29%)
Aug 26, 2022	28.25	28.26	27.14	27.75	1,242,043	-0.56(-1.97%)
Aug 25, 2022	28.35	28.98	27.83	28.31	1,524,356	+0.25(+0.88%)
Aug 24, 2022	27.18	28.18	27.04	28.06	2,242,596	+1.28(+4.77%)
Aug 23, 2022	27.09	27.41	26.44	26.78	1,358,760	+0.31(+1.18%)
Aug 22, 2022	26.31	26.93	25.95	26.47	1,019,383	-0.06(-0.21%)
Aug 19, 2022	26.55	26.84	26.04	26.53	1,153,553	-0.62(-2.30%)
Aug 18, 2022	27.53	27.67	26.66	27.15	1,579,007	+0.13(+0.49%)
Aug 17, 2022	27.01	27.70	26.89	27.02	1,868,638	+0.14(+0.53%)
Aug 16, 2022	26.20	27.65	26.13	26.88	3,680,030	+0.95(+3.65%)
Aug 15, 2022	24.74	26.16	24.58	25.93	2,054,671	+0.23(+0.88%)
Aug 12, 2022	24.41	25.72	24.20	25.71	1,773,281	+1.28(+5.22%)
Aug 11, 2022	23.45	24.90	23.11	24.43	1,894,583	+1.46(+6.34%)
Aug 10, 2022	22.80	23.30	22.37	22.97	1,043,755	+0.17(+0.75%)
Aug 09, 2022	22.35	22.93	22.27	22.80	1,243,990	+0.74(+3.34%)
Aug 08, 2022	21.56	22.22	21.30	22.07	1,157,282	+0.53(+2.46%)
Aug 05, 2022	20.49	21.84	20.42	21.54	871,610	+0.91(+4.40%)
Aug 04, 2022	21.37	21.37	20.59	20.63	701,937	-0.66(-3.11%)
Aug 03, 2022	21.54	21.59	21.04	21.29	621,735	+0.03(+0.13%)
Aug 02, 2022	21.17	21.40	21.03	21.26	507,229	+0.13(+0.63%)

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.