Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.438	4.493	4.223	4.486	101,093	-0.19(-4.15%)
Nov 26, 2008	3.696	4.785	3.668	4.681	468,108	+0.71(+17.80%)
Nov 25, 2008	3.987	4.029	3.710	3.973	386,430	-0.07(-1.72%)
Nov 24, 2008	3.335	4.091	3.176	4.043	454,060	+0.77(+23.52%)
Nov 21, 2008	2.892	3.287	2.746	3.273	392,254	+0.44(+15.69%)
Nov 20, 2008	3.093	3.266	2.815	2.829	386,928	-0.26(-8.52%)
Nov 19, 2008	3.675	3.737	3.079	3.093	283,893	-0.65(-17.41%)
Nov 18, 2008	3.800	4.015	3.536	3.744	271,907	-0.06(-1.46%)
Nov 17, 2008	3.904	3.994	3.786	3.800	207,077	-0.16(-4.03%)
Nov 14, 2008	3.973	4.271	3.945	3.959	299,980	-0.10(-2.39%)
Nov 13, 2008	3.523	4.098	3.280	4.056	380,031	+0.49(+13.81%)
Nov 12, 2008	4.160	4.230	3.557	3.564	317,554	-0.67(-15.88%)
Nov 11, 2008	4.285	4.493	4.063	4.237	156,736	-0.10(-2.24%)
Nov 10, 2008	4.882	4.889	4.264	4.334	189,276	-0.47(-9.81%)
Nov 07, 2008	4.452	4.833	4.452	4.805	192,761	+0.41(+9.31%)
Nov 06, 2008	4.466	4.642	4.154	4.396	316,940	-0.12(-2.76%)
Nov 05, 2008	4.819	4.916	4.514	4.521	276,703	-0.38(-7.78%)
Nov 04, 2008	5.027	5.083	4.590	4.902	366,560	+0.00(+0.00%)
Nov 03, 2008	4.902	5.145	4.701	4.902	298,590	+0.16(+3.36%)
Oct 31, 2008	4.334	4.819	4.084	4.743	413,711	+0.21(+4.75%)
Oct 30, 2008	4.355	4.660	4.230	4.528	353,069	+0.19(+4.48%)
Oct 29, 2008	3.939	4.604	3.821	4.334	534,356	+0.26(+6.29%)
Oct 28, 2008	3.675	4.077	3.467	4.077	578,988	+0.49(+13.73%)
Oct 27, 2008	3.814	3.890	3.571	3.585	466,034	-0.58(-13.83%)
Oct 24, 2008	4.077	4.313	3.793	4.160	267,450	-0.29(-6.54%)
Oct 23, 2008	4.861	4.868	4.181	4.452	493,770	-0.38(-7.89%)
Oct 22, 2008	5.124	5.173	4.736	4.833	241,360	-0.46(-8.77%)
Oct 21, 2008	5.568	5.582	5.090	5.298	387,363	-0.48(-8.28%)
Oct 20, 2008	5.450	5.936	5.443	5.776	242,128	+0.40(+7.35%)
Oct 17, 2008	5.166	5.707	4.938	5.381	418,473	-0.17(-3.00%)
Oct 16, 2008	5.069	5.610	4.854	5.547	432,103	+0.42(+8.25%)
Oct 15, 2008	5.568	5.755	5.124	5.124	305,171	-0.73(-12.44%)
Oct 14, 2008	6.164	6.456	5.582	5.852	401,418	-0.08(-1.40%)
Oct 13, 2008	5.076	5.956	5.069	5.936	692,984	+0.53(+9.88%)
Oct 10, 2008	4.681	6.386	4.077	5.402	817,056	+0.31(+5.99%)
Oct 09, 2008	6.324	6.421	5.006	5.097	765,114	-0.82(-13.83%)
Oct 08, 2008	5.721	6.449	5.402	5.915	688,586	-0.31(-4.91%)
Oct 07, 2008	6.934	6.990	6.019	6.220	685,360	-0.43(-6.47%)
Oct 06, 2008	7.114	7.114	6.310	6.650	735,349	-0.98(-12.82%)
Oct 03, 2008	8.037	8.106	7.503	7.627	317,063	-0.30(-3.76%)
Oct 02, 2008	8.640	8.702	7.898	7.926	342,680	-0.80(-9.14%)
Oct 01, 2008	8.702	9.042	8.515	8.723	193,684	-0.49(-5.27%)
Sep 30, 2008	8.446	9.292	7.981	9.208	498,791	+0.72(+8.50%)
Sep 29, 2008	8.723	9.070	7.974	8.487	425,386	-0.88(-9.40%)
Sep 26, 2008	9.354	9.562	9.188	9.368	301,620	-0.24(-2.53%)
Sep 25, 2008	9.416	9.798	9.153	9.611	365,787	+0.34(+3.66%)
Sep 24, 2008	9.590	9.638	9.271	9.271	234,548	-0.24(-2.55%)
Sep 23, 2008	9.833	9.930	9.451	9.514	366,955	-0.32(-3.24%)
Sep 22, 2008	10.19	10.35	9.812	9.833	407,196	-0.45(-4.38%)
Sep 19, 2008	10.91	11.27	10.13	10.28	1,365,805	-0.74(-6.73%)
Sep 18, 2008	9.361	11.09	9.285	11.03	946,650	+2.27(+25.99%)
Sep 17, 2008	9.111	9.326	8.612	8.751	387,526	-0.44(-4.83%)
Sep 16, 2008	8.397	9.222	8.397	9.195	459,655	+0.43(+4.91%)
Sep 15, 2008	9.035	9.146	8.661	8.765	343,132	-0.73(-7.67%)
Sep 12, 2008	9.500	9.611	9.306	9.493	482,080	+0.15(+1.63%)
Sep 11, 2008	9.312	9.562	9.174	9.340	495,708	-0.17(-1.75%)
Sep 10, 2008	9.430	9.735	9.333	9.507	1,070,665	+0.12(+1.33%)
Sep 09, 2008	9.930	10.16	9.312	9.382	2,601,621	-0.78(-7.64%)
Sep 08, 2008	10.28	10.37	9.964	10.16	356,909	+0.12(+1.17%)
Sep 05, 2008	10.26	10.29	9.881	10.04	416,336	-0.37(-3.60%)
Sep 04, 2008	10.94	10.94	10.37	10.41	523,570	-0.65(-5.89%)
Sep 03, 2008	11.09	11.28	10.84	11.07	428,395	-0.02(-0.19%)

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.