Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.23	15.65	14.67	15.35	805,389	+0.08(+0.50%)
Dec 28, 2007	15.56	15.77	14.67	15.27	601,314	+0.01(+0.09%)
Dec 27, 2007	15.60	15.84	15.20	15.26	469,451	-0.37(-2.35%)
Dec 26, 2007	15.42	16.14	15.09	15.62	742,624	+0.17(+1.12%)
Dec 24, 2007	14.85	15.49	14.82	15.45	179,596	+0.52(+3.48%)
Dec 21, 2007	14.20	15.12	14.12	14.93	804,557	+0.71(+5.03%)
Dec 20, 2007	13.88	14.24	13.57	14.22	455,417	+0.14(+0.99%)
Dec 19, 2007	14.16	14.33	13.84	14.08	309,102	-0.34(-2.36%)
Dec 18, 2007	13.99	14.55	13.67	14.42	484,555	+0.75(+5.48%)
Dec 17, 2007	13.93	13.98	13.45	13.67	324,914	-0.24(-1.75%)
Dec 14, 2007	14.47	14.71	13.75	13.91	468,299	-0.76(-5.20%)
Dec 13, 2007	14.88	14.95	14.24	14.67	344,826	-0.08(-0.56%)
Dec 12, 2007	15.26	15.33	14.51	14.76	301,894	+0.24(+1.62%)
Dec 11, 2007	15.21	15.53	14.51	14.52	366,075	-0.61(-4.04%)
Dec 10, 2007	14.40	15.35	14.40	15.13	521,361	+0.67(+4.65%)
Dec 07, 2007	14.60	14.67	14.35	14.46	240,885	-0.17(-1.19%)
Dec 06, 2007	14.39	14.70	14.26	14.63	383,616	-0.03(-0.24%)
Dec 05, 2007	14.08	14.71	14.08	14.67	419,831	+0.61(+4.34%)
Dec 04, 2007	14.61	14.65	13.90	14.06	676,417	-0.64(-4.34%)
Dec 03, 2007	14.82	14.90	14.49	14.69	617,220	-0.08(-0.52%)
Nov 30, 2007	14.29	14.93	14.15	14.77	601,580	+0.83(+5.92%)
Nov 29, 2007	14.61	14.65	13.76	13.95	567,823	-0.44(-3.09%)
Nov 28, 2007	13.88	14.47	13.81	14.39	658,494	+0.78(+5.71%)
Nov 27, 2007	13.53	13.81	13.29	13.61	685,475	+0.10(+0.72%)
Nov 26, 2007	13.95	14.06	13.52	13.52	701,162	-0.26(-1.91%)
Nov 23, 2007	14.22	14.22	13.44	13.78	572,510	-0.17(-1.24%)
Nov 21, 2007	14.30	14.47	13.75	13.95	955,950	+0.02(+0.15%)
Nov 20, 2007	14.59	14.84	13.53	13.93	1,538,602	-0.07(-0.50%)
Nov 19, 2007	16.46	16.48	13.56	14.00	2,728,996	-2.85(-16.92%)
Nov 16, 2007	17.14	17.32	12.94	16.85	3,711,725	-0.65(-3.69%)
Nov 15, 2007	17.32	17.71	17.16	17.50	416,603	-0.28(-1.56%)
Nov 14, 2007	17.88	18.18	17.66	17.77	523,577	-0.08(-0.43%)
Nov 13, 2007	17.28	17.85	17.10	17.85	413,940	+0.74(+4.34%)
Nov 12, 2007	17.44	17.62	17.02	17.11	608,344	-0.39(-2.22%)
Nov 09, 2007	17.44	17.84	17.15	17.50	434,470	-0.17(-0.94%)
Nov 08, 2007	17.68	17.96	16.87	17.66	686,740	+0.35(+2.04%)
Nov 07, 2007	17.62	17.96	17.31	17.31	782,537	-0.41(-2.31%)
Nov 06, 2007	17.33	17.73	17.01	17.72	412,052	+0.96(+5.76%)
Nov 05, 2007	17.64	17.64	16.48	16.76	824,610	-0.92(-5.18%)
Nov 02, 2007	17.52	17.77	17.39	17.67	586,196	+0.24(+1.35%)
Nov 01, 2007	17.75	17.90	17.39	17.44	526,984	-0.60(-3.35%)
Oct 31, 2007	17.57	18.16	17.52	18.04	762,744	+0.61(+3.50%)
Oct 30, 2007	17.87	17.96	17.31	17.43	630,147	-0.47(-2.64%)
Oct 29, 2007	18.11	18.14	17.73	17.90	500,806	-0.14(-0.77%)
Oct 26, 2007	18.01	18.07	17.55	18.04	333,092	+0.12(+0.66%)
Oct 25, 2007	17.51	17.97	17.35	17.92	364,744	+0.13(+0.74%)
Oct 24, 2007	17.77	17.90	17.21	17.79	613,674	-0.09(-0.50%)
Oct 23, 2007	17.26	17.91	17.14	17.88	785,219	+1.04(+6.18%)
Oct 22, 2007	16.39	16.89	15.76	16.84	705,251	+0.73(+4.52%)
Oct 19, 2007	17.19	17.27	16.01	16.11	712,141	-1.17(-6.78%)
Oct 18, 2007	16.89	17.32	16.79	17.28	591,306	+0.31(+1.84%)
Oct 17, 2007	17.28	17.29	16.48	16.97	839,692	-0.39(-2.24%)
Oct 16, 2007	17.10	17.44	17.02	17.36	438,696	+0.01(+0.08%)
Oct 15, 2007	17.88	18.06	16.94	17.34	1,062,364	-0.76(-4.18%)
Oct 12, 2007	18.41	18.52	17.99	18.10	440,800	-0.08(-0.42%)
Oct 11, 2007	18.98	19.20	17.69	18.18	792,759	-0.52(-2.78%)
Oct 10, 2007	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Oct 09, 2007	18.70	18.70	18.70	18.70	0	+0.00(+0.00%)
Oct 08, 2007	18.05	18.79	18.04	18.70	771,670	+0.85(+4.74%)
Oct 05, 2007	17.73	18.12	17.73	17.85	640,709	+0.34(+1.94%)
Oct 04, 2007	17.68	17.87	17.41	17.51	510,664	+0.11(+0.64%)
Oct 03, 2007	17.80	18.21	17.35	17.40	1,180,176	-0.43(-2.41%)
Oct 02, 2007	17.38	18.21	17.35	17.83	1,617,410	+0.76(+4.47%)

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.