Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	28.25	28.75	28.10	28.64	1,207,211	+0.08(+0.27%)
Mar 30, 2015	29.13	29.50	28.26	28.56	1,563,843	-0.37(-1.28%)
Mar 27, 2015	29.37	29.86	28.83	28.93	2,439,517	-0.79(-2.66%)
Mar 26, 2015	30.43	30.75	29.58	29.73	1,099,548	-0.28(-0.95%)
Mar 25, 2015	29.56	30.27	28.87	30.01	1,963,864	+0.63(+2.14%)
Mar 24, 2015	29.80	30.15	28.98	29.38	1,631,915	-0.64(-2.12%)
Mar 23, 2015	29.29	30.20	29.28	30.02	1,316,616	+0.71(+2.44%)
Mar 20, 2015	30.09	30.53	29.29	29.30	3,403,370	-0.47(-1.59%)
Mar 19, 2015	30.44	30.97	29.33	29.78	2,648,256	-1.25(-4.02%)
Mar 18, 2015	30.56	31.28	30.40	31.03	2,848,696	+0.10(+0.33%)
Mar 17, 2015	29.81	31.27	29.77	30.92	2,666,380	+0.83(+2.75%)
Mar 16, 2015	29.38	30.23	28.54	30.10	2,341,572	+0.52(+1.78%)
Mar 13, 2015	28.96	29.89	28.44	29.57	2,672,366	+0.84(+2.94%)
Mar 12, 2015	27.84	29.17	27.84	28.73	2,289,728	+0.98(+3.54%)
Mar 11, 2015	27.57	28.59	27.39	27.75	2,262,589	+0.08(+0.28%)
Mar 10, 2015	27.00	27.83	26.94	27.67	2,207,751	+0.04(+0.16%)
Mar 09, 2015	28.07	28.34	27.30	27.63	2,146,038	-0.64(-2.25%)
Mar 06, 2015	29.62	29.67	28.09	28.26	2,004,571	-0.89(-3.06%)
Mar 05, 2015	25.46	29.45	25.46	29.15	5,015,722	+4.11(+16.40%)
Mar 04, 2015	25.00	25.08	24.51	25.05	1,933,553	-0.03(-0.14%)
Mar 03, 2015	26.19	26.40	24.81	25.08	2,587,117	-1.13(-4.31%)
Mar 02, 2015	25.91	26.41	25.57	26.21	1,597,884	-0.12(-0.45%)
Feb 27, 2015	26.56	26.86	26.23	26.33	1,259,148	-0.30(-1.12%)
Feb 26, 2015	27.53	27.53	25.91	26.62	1,490,198	-0.70(-2.55%)
Feb 25, 2015	26.22	28.06	26.22	27.32	2,919,025	+0.81(+3.04%)
Feb 24, 2015	26.31	26.62	25.94	26.51	1,407,075	+0.59(+2.29%)
Feb 23, 2015	26.32	26.51	25.53	25.92	1,628,295	-0.66(-2.49%)
Feb 20, 2015	27.07	27.41	26.21	26.58	1,768,713	-0.50(-1.83%)
Feb 19, 2015	27.29	27.64	26.44	27.08	1,132,630	-0.74(-2.67%)
Feb 18, 2015	27.63	28.56	27.43	27.82	1,468,488	-0.00(-0.02%)
Feb 17, 2015	28.09	28.14	27.05	27.83	1,418,322	-0.24(-0.86%)
Feb 13, 2015	26.50	28.07	28.07	28.07	3,246,599	+2.02(+7.75%)
Feb 12, 2015	26.62	26.91	25.88	26.05	1,348,669	-0.34(-1.29%)
Feb 11, 2015	25.87	27.03	25.48	26.39	1,750,391	+0.31(+1.17%)
Feb 10, 2015	27.10	27.27	25.78	26.08	1,467,683	-0.85(-3.15%)
Feb 09, 2015	27.69	28.15	26.79	26.93	2,141,258	-0.82(-2.97%)
Feb 06, 2015	28.52	28.76	27.36	27.75	1,489,308	-0.64(-2.24%)
Feb 05, 2015	26.84	28.92	26.79	28.39	2,146,769	+1.63(+6.09%)
Feb 04, 2015	26.97	27.14	26.12	26.76	1,434,261	-0.68(-2.47%)
Feb 03, 2015	26.64	27.89	26.51	27.44	3,098,540	+1.21(+4.63%)
Feb 02, 2015	24.38	26.25	24.33	26.23	1,999,988	+2.16(+8.96%)
Jan 30, 2015	24.76	24.86	23.53	24.07	4,067,895	-0.93(-3.70%)
Jan 29, 2015	24.68	25.11	24.14	25.00	2,515,364	+0.44(+1.80%)
Jan 28, 2015	25.84	25.89	24.47	24.55	1,832,625	-1.36(-5.24%)
Jan 27, 2015	24.92	26.06	24.92	25.91	1,119,812	+0.15(+0.59%)
Jan 26, 2015	24.61	25.90	24.55	25.76	1,666,504	+0.65(+2.57%)
Jan 23, 2015	27.41	27.41	24.95	25.11	2,749,276	-0.45(-1.76%)
Jan 22, 2015	26.49	26.50	25.06	25.56	1,556,241	-0.64(-2.46%)
Jan 21, 2015	26.03	27.15	25.89	26.21	2,229,635	+0.45(+1.75%)
Jan 20, 2015	26.15	26.38	25.37	25.76	2,525,981	-0.62(-2.35%)
Jan 16, 2015	25.11	26.51	25.05	26.38	2,319,666	+1.25(+4.96%)
Jan 15, 2015	25.25	26.00	24.84	25.13	1,913,779	+0.14(+0.54%)
Jan 14, 2015	25.11	25.55	24.04	25.00	3,273,903	-0.55(-2.16%)
Jan 13, 2015	26.86	27.13	25.45	25.55	1,903,563	-0.83(-3.15%)
Jan 12, 2015	27.07	27.07	25.58	26.38	1,514,685	-0.53(-1.99%)
Jan 09, 2015	27.30	27.43	26.19	26.91	2,136,699	-0.34(-1.25%)
Jan 08, 2015	26.09	27.46	25.56	27.25	2,526,923	+1.59(+6.18%)
Jan 07, 2015	27.12	27.67	25.61	25.67	2,776,365	-0.93(-3.51%)
Jan 06, 2015	28.61	28.75	25.65	26.60	3,930,315	-2.01(-7.03%)
Jan 05, 2015	30.45	30.55	28.10	28.61	1,947,541	-1.70(-5.60%)

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.