Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	12.41	12.45	12.23	12.44	775,273	+0.03(+0.23%)
Oct 28, 2021	12.54	12.66	12.29	12.41	821,465	-0.08(-0.61%)
Oct 27, 2021	12.66	12.89	12.39	12.49	798,929	-0.34(-2.68%)
Oct 26, 2021	13.22		12.83	12.83	776,944	-0.24(-1.83%)
Oct 25, 2021	12.99	13.24	12.82	13.07	1,039,244	+0.16(+1.26%)
Oct 22, 2021	12.77	12.96	12.66	12.91	755,959	+0.07(+0.52%)
Oct 21, 2021	13.12	13.17	12.70	12.84	1,157,985	-0.34(-2.61%)
Oct 20, 2021	13.21	13.47	12.84	13.19	958,252	-0.26(-1.92%)
Oct 19, 2021	13.29	13.71	13.19	13.45	1,308,044	+0.18(+1.37%)
Oct 18, 2021	13.03	13.43	13.00	13.26	1,166,595	+0.33(+2.58%)
Oct 15, 2021	13.06	13.27	12.93	12.93	1,465,999	+0.06(+0.45%)
Oct 14, 2021	13.27	13.40	12.86	12.87	970,593	-0.18(-1.39%)
Oct 13, 2021	12.51	13.05	12.49	13.05	1,105,798	+0.57(+4.59%)
Oct 12, 2021	12.68	12.75	12.36	12.48	1,075,135	-0.26(-2.02%)
Oct 11, 2021	13.18	13.18	12.70	12.74	1,039,742	-0.19(-1.48%)
Oct 08, 2021	13.66	13.67	12.93	12.93	1,350,051	-0.74(-5.45%)
Oct 07, 2021	12.61	13.71	12.61	13.67	3,208,855	+1.27(+10.24%)
Oct 06, 2021	12.41	12.59	12.03	12.40	1,578,338	-0.14(-1.14%)
Oct 05, 2021	12.76	12.80	12.25	12.55	1,255,940	-0.12(-0.98%)
Oct 04, 2021	13.04	13.16	12.64	12.67	2,215,885	-0.14(-1.12%)
Oct 01, 2021	12.43	12.94	12.36	12.82	1,632,820	+0.43(+3.47%)
Sep 30, 2021	11.97	12.60	11.94	12.39	2,075,964	+0.47(+3.93%)
Sep 29, 2021	12.19	12.22	11.82	11.92	866,626	-0.27(-2.19%)
Sep 28, 2021	11.79	12.26	11.44	12.18	2,064,039	+0.48(+4.08%)
Sep 27, 2021	11.28	11.94	11.28	11.71	1,674,461	+0.60(+5.42%)
Sep 24, 2021	10.90	11.24	10.88	11.11	888,875	+0.12(+1.13%)
Sep 23, 2021	10.70	11.03	10.65	10.98	1,181,387	+0.37(+3.51%)
Sep 22, 2021	10.56	10.79	10.44	10.61	651,050	+0.27(+2.59%)
Sep 21, 2021	10.53	10.54	10.20	10.34	1,000,888	+0.03(+0.28%)
Sep 20, 2021	10.66	10.69	10.17	10.31	1,547,831	-0.74(-6.74%)
Sep 17, 2021	11.10	11.15	10.90	11.06	884,193	-0.06(-0.52%)
Sep 16, 2021	11.17	11.32	11.05	11.12	676,298	+0.01(+0.09%)
Sep 15, 2021	10.83	11.21	10.73	11.11	934,439	+0.40(+3.75%)
Sep 14, 2021	11.19	11.19	10.60	10.70	759,088	-0.31(-2.77%)
Sep 13, 2021	10.90	11.14	10.77	11.01	556,614	+0.22(+2.04%)
Sep 10, 2021	11.07	11.17	10.78	10.79	459,202	-0.13(-1.22%)
Sep 09, 2021	10.91	11.13	10.80	10.92	510,147	-0.05(-0.43%)
Sep 08, 2021	11.34	11.42	10.95	10.97	532,484	-0.24(-2.13%)
Sep 07, 2021	11.12	11.59	11.01	11.21	750,169	+0.08(+0.69%)
Sep 03, 2021	11.07	11.20	11.01	11.13	408,753	+0.03(+0.26%)
Sep 02, 2021	10.80	11.21	10.80	11.11	657,557	+0.33(+3.10%)
Sep 01, 2021	10.72	10.82	10.61	10.77	765,175	+0.03(+0.27%)
Aug 31, 2021	10.47	10.81	10.47	10.74	615,098	+0.08(+0.72%)
Aug 30, 2021	10.74	10.96	10.64	10.67	546,977	-0.16(-1.50%)
Aug 27, 2021	10.70	10.93	10.66	10.83	513,886	+0.25(+2.35%)
Aug 26, 2021	10.49	10.71	10.40	10.58	437,195	+0.07(+0.64%)
Aug 25, 2021	10.52	10.57	10.29	10.51	554,831	-0.03(-0.27%)
Aug 24, 2021	10.29	10.61	10.28	10.54	1,179,938	+0.26(+2.51%)
Aug 23, 2021	10.07	10.28	9.960	10.28	613,970	+0.45(+4.56%)
Aug 20, 2021	9.712	9.960	9.702	9.836	608,888	+0.09(+0.88%)
Aug 19, 2021	9.922	9.922	9.559	9.750	1,396,745	-0.18(-1.83%)
Aug 18, 2021	9.989	10.25	9.855	9.931	529,650	-0.04(-0.38%)
Aug 17, 2021	10.18	10.27	9.879	9.969	1,081,348	-0.22(-2.16%)
Aug 16, 2021	10.24	10.28	10.04	10.19	666,264	-0.17(-1.66%)
Aug 13, 2021	10.58	10.63	10.36	10.36	1,230,619	-0.20(-1.90%)
Aug 12, 2021	10.64	10.69	10.32	10.56	1,042,366	-0.10(-0.90%)
Aug 11, 2021	10.43	10.70	10.31	10.66	1,363,762	+0.30(+2.86%)
Aug 10, 2021	10.44	10.56	10.09	10.36	1,333,383	-0.13(-1.27%)
Aug 09, 2021	10.42	10.79	10.24	10.49	931,150	-0.30(-2.74%)
Aug 06, 2021	10.50	10.81	10.47	10.79	710,808	+0.32(+3.10%)
Aug 05, 2021	10.27	10.65	10.25	10.47	617,225	+0.25(+2.43%)
Aug 04, 2021	10.44	10.58	10.16	10.22	857,970	-0.40(-3.78%)
Aug 03, 2021	10.62	10.69	10.29	10.62	901,662	-0.07(-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.