Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	12.87	13.47	12.81	13.44	1,010,354	+0.51(+3.95%)
Dec 30, 2019	13.12	13.25	12.87	12.93	1,682,323	-0.16(-1.23%)
Dec 27, 2019	13.42	13.42	13.07	13.09	497,561	-0.24(-1.77%)
Dec 26, 2019	13.11	13.43	13.11	13.33	527,848	+0.23(+1.73%)
Dec 24, 2019	13.18	13.33	12.99	13.10	335,727	-0.08(-0.57%)
Dec 23, 2019	12.65	13.22	12.62	13.18	2,631,102	+0.56(+4.42%)
Dec 20, 2019	12.94	13.02	12.61	12.62	2,494,894	-0.29(-2.27%)
Dec 19, 2019	12.92	13.03	12.57	12.91	818,944	+0.05(+0.37%)
Dec 18, 2019	12.14	12.90	12.10	12.87	1,977,522	+0.71(+5.83%)
Dec 17, 2019	12.48	12.49	12.09	12.16	1,906,878	-0.22(-1.76%)
Dec 16, 2019	12.60	12.90	12.34	12.38	2,232,067	-0.08(-0.61%)
Dec 13, 2019	12.69	12.97	12.39	12.45	973,439	-0.16(-1.27%)
Dec 12, 2019	12.26	12.93	12.25	12.61	1,105,552	+0.00(+0.00%)
Dec 11, 2019	12.68	12.86	12.05	12.61	1,190,751	-0.29(-2.27%)
Dec 10, 2019	12.93	13.00	12.77	12.90	754,595	+0.01(+0.11%)
Dec 09, 2019	12.45	13.00	12.44	12.89	1,189,928	+0.27(+2.17%)
Dec 06, 2019	11.98	12.63	11.98	12.62	1,213,652	+0.67(+5.62%)
Dec 05, 2019	11.92	12.20	11.83	11.95	2,983,435	+0.02(+0.20%)
Dec 04, 2019	11.97	12.24	11.78	11.92	1,089,549	+0.08(+0.64%)
Dec 03, 2019	11.93	12.08	11.67	11.85	1,064,444	-0.25(-2.07%)
Dec 02, 2019	12.38	12.65	12.02	12.10	1,420,779	-0.21(-1.73%)
Nov 29, 2019	12.11	12.51	12.11	12.31	911,772	+0.10(+0.85%)
Nov 27, 2019	11.92	12.48	11.89	12.21	1,876,961	+0.36(+3.03%)
Nov 26, 2019	11.31	11.90	11.01	11.85	2,763,108	+0.12(+1.05%)
Nov 25, 2019	11.95	12.09	11.36	11.72	1,718,948	-0.01(-0.08%)
Nov 22, 2019	11.86	11.95	11.69	11.73	894,743	-0.07(-0.56%)
Nov 21, 2019	11.30	11.90	11.22	11.80	1,394,531	+0.58(+5.14%)
Nov 20, 2019	11.72	11.79	11.17	11.22	1,562,701	-0.50(-4.27%)
Nov 19, 2019	12.09	12.17	11.69	11.72	1,516,449	-0.37(-3.05%)
Nov 18, 2019	12.18	12.31	11.90	12.09	1,254,503	-0.08(-0.62%)
Nov 15, 2019	11.72	12.23	11.72	12.17	1,822,382	+0.52(+4.46%)
Nov 14, 2019	12.09	12.20	11.63	11.65	756,532	-0.29(-2.45%)
Nov 13, 2019	12.33	12.39	11.91	11.94	702,819	-0.48(-3.88%)
Nov 12, 2019	12.19	12.71	12.05	12.42	660,266	+0.15(+1.23%)
Nov 11, 2019	12.12	12.38	11.84	12.27	1,168,506	+0.03(+0.23%)
Nov 08, 2019	12.37	12.55	12.12	12.24	948,793	-0.36(-2.85%)
Nov 07, 2019	13.48	13.54	12.58	12.60	957,530	-0.70(-5.26%)
Nov 06, 2019	13.82	13.85	13.23	13.30	654,521	-0.57(-4.09%)
Nov 05, 2019	14.04	14.28	13.76	13.87	693,220	-0.01(-0.07%)
Nov 04, 2019	14.05	14.20	13.74	13.88	901,044	+0.02(+0.14%)
Nov 01, 2019	13.15	13.87	13.05	13.86	1,104,493	+0.84(+6.46%)
Oct 31, 2019	13.80	13.83	12.96	13.02	1,262,625	-0.86(-6.20%)
Oct 30, 2019	14.09	14.29	13.71	13.88	2,704,683	-0.30(-2.13%)
Oct 29, 2019	14.07	14.39	13.76	14.18	977,101	-0.36(-2.47%)
Oct 28, 2019	14.63	14.77	14.37	14.54	718,205	+0.03(+0.20%)
Oct 25, 2019	14.49	14.68	14.27	14.51	519,985	+0.08(+0.52%)
Oct 24, 2019	14.84	14.99	14.21	14.44	953,171	-0.39(-2.61%)
Oct 23, 2019	14.17	14.83	13.96	14.82	1,601,662	+0.61(+4.25%)
Oct 22, 2019	13.79	14.24	13.71	14.22	991,408	+0.51(+3.72%)
Oct 21, 2019	13.63	14.08	13.60	13.71	1,591,373	+0.19(+1.40%)
Oct 18, 2019	13.51	13.72	13.40	13.52	1,206,142	-0.01(-0.07%)
Oct 17, 2019	13.45	13.64	13.39	13.53	1,023,098	+0.24(+1.78%)
Oct 16, 2019	13.07	13.46	13.05	13.29	712,397	+0.17(+1.30%)
Oct 15, 2019	13.48	13.75	13.08	13.12	1,467,074	-0.35(-2.63%)
Oct 14, 2019	13.66	13.96	13.40	13.48	1,438,064	-0.33(-2.40%)
Oct 11, 2019	13.73	14.34	13.71	13.81	2,552,858	+0.28(+2.06%)
Oct 10, 2019	12.81	13.69	12.81	13.53	2,807,408	+1.09(+8.74%)
Oct 09, 2019	12.13	12.51	12.03	12.44	1,147,142	+0.43(+3.62%)
Oct 08, 2019	12.42	12.42	11.77	12.01	1,170,527	-0.53(-4.22%)
Oct 07, 2019	12.66	12.75	12.52	12.54	1,042,024	-0.09(-0.75%)
Oct 04, 2019	12.30	12.64	12.14	12.63	1,010,142	+0.36(+2.93%)
Oct 03, 2019	11.62	12.29	11.60	12.27	1,516,734	+0.67(+5.79%)
Oct 02, 2019	11.94	11.99	11.46	11.60	2,108,662	-0.49(-4.07%)

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.