Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.27	21.75	21.07	21.46	1,474,845	+0.04(+0.18%)
Apr 27, 2023	19.52	21.73	19.40	21.42	2,732,150	+2.02(+10.43%)
Apr 26, 2023	19.81	19.85	19.25	19.40	586,158	-0.43(-2.19%)
Apr 25, 2023	20.11	20.29	19.81	19.83	605,666	-0.52(-2.55%)
Apr 24, 2023	20.13	20.49	20.13	20.35	745,398	+0.23(+1.13%)
Apr 21, 2023	20.18	20.36	20.04	20.13	667,141	-0.07(-0.33%)
Apr 20, 2023	20.41	20.51	19.99	20.19	828,228	-0.32(-1.57%)
Apr 19, 2023	20.80	20.80	20.17	20.52	697,794	-0.51(-2.43%)
Apr 18, 2023	21.06	21.20	20.85	21.03	593,179	-0.09(-0.40%)
Apr 17, 2023	20.78	21.12	20.62	21.11	557,933	+0.39(+1.87%)
Apr 14, 2023	20.83	21.02	20.66	20.72	552,028	-0.13(-0.63%)
Apr 13, 2023	20.57	21.03	20.54	20.86	562,285	+0.28(+1.38%)
Apr 12, 2023	20.75	20.87	20.43	20.57	692,241	-0.15(-0.73%)
Apr 11, 2023	20.33	20.76	20.18	20.72	960,982	+0.54(+2.67%)
Apr 10, 2023	19.86	20.30	19.83	20.18	793,435	+0.38(+1.91%)
Apr 06, 2023	19.88	20.07	19.70	19.81	569,146	-0.11(-0.57%)
Apr 05, 2023	20.00	20.06	19.70	19.92	756,956	-0.01(-0.05%)
Apr 04, 2023	20.28	20.39	19.62	19.93	1,053,644	-0.35(-1.72%)
Apr 03, 2023	20.87	20.86	20.05	20.28	1,496,281	-0.14(-0.69%)
Mar 31, 2023	20.35	20.60	20.18	20.42	1,244,614	+0.14(+0.70%)
Mar 30, 2023	19.95	20.34	19.82	20.28	1,203,301	+0.55(+2.78%)
Mar 29, 2023	19.97	20.00	19.66	19.73	743,959	+0.03(+0.14%)
Mar 28, 2023	19.54	19.94	19.52	19.70	714,074	-0.07(-0.33%)
Mar 27, 2023	19.38	19.86	19.14	19.77	808,765	+0.48(+2.50%)
Mar 24, 2023	18.96	19.35	18.92	19.29	707,409	-0.07(-0.34%)
Mar 23, 2023	19.60	19.95	19.17	19.35	816,959	-0.23(-1.16%)
Mar 22, 2023	20.00	20.29	19.57	19.58	661,809	-0.48(-2.40%)
Mar 21, 2023	19.85	20.19	19.73	20.06	757,441	+0.69(+3.56%)
Mar 20, 2023	19.27	19.81	19.15	19.37	945,858	+0.21(+1.09%)
Mar 17, 2023	19.96	20.01	18.97	19.16	1,884,811	-0.87(-4.34%)
Mar 16, 2023	19.59	20.18	19.48	20.03	1,111,452	+0.14(+0.71%)
Mar 15, 2023	20.10	20.29	19.57	19.89	2,426,121	-1.01(-4.84%)
Mar 14, 2023	20.74	21.26	20.63	20.90	1,075,720	+0.35(+1.70%)
Mar 13, 2023	20.47	21.08	20.18	20.55	1,726,753	-0.44(-2.12%)
Mar 10, 2023	20.99	21.21	20.72	21.00	1,332,613	-0.13(-0.63%)
Mar 09, 2023	21.56	21.59	21.05	21.13	1,419,413	-0.29(-1.37%)
Mar 08, 2023	21.51	21.53	21.07	21.42	1,023,011	+0.09(+0.44%)
Mar 07, 2023	21.49	21.60	20.81	21.33	1,308,708	-0.38(-1.74%)
Mar 06, 2023	21.57	21.83	21.49	21.71	812,404	-0.03(-0.13%)
Mar 03, 2023	21.23	21.87	21.14	21.73	1,170,084	+0.43(+2.00%)
Mar 02, 2023	21.58	21.70	21.14	21.31	1,160,430	-0.18(-0.84%)
Mar 01, 2023	21.58	22.03	21.31	21.49	1,873,760	-0.09(-0.44%)
Feb 28, 2023	21.79	21.83	21.31	21.58	3,164,125	+0.20(+0.93%)
Feb 27, 2023	21.85	22.34	21.18	21.39	3,036,351	-0.37(-1.69%)
Feb 24, 2023	21.60	21.95	21.37	21.75	1,312,685	-0.03(-0.13%)
Feb 23, 2023	21.37	21.85	21.37	21.78	1,482,791	+0.59(+2.77%)
Feb 22, 2023	20.81	21.39	20.43	21.20	956,737	+0.33(+1.59%)
Feb 21, 2023	20.99	21.50	20.86	20.87	915,916	-0.19(-0.90%)
Feb 17, 2023	21.60	21.67	20.97	21.05	1,091,187	-0.77(-3.51%)
Feb 16, 2023	22.04	22.13	21.68	21.82	1,472,178	-0.40(-1.79%)
Feb 15, 2023	22.13	22.30	21.90	22.22	412,371	-0.09(-0.42%)
Feb 14, 2023	22.60	22.77	22.21	22.31	901,160	-0.20(-0.88%)
Feb 13, 2023	22.55	22.77	22.43	22.51	589,980	-0.05(-0.21%)
Feb 10, 2023	22.21	22.60	22.09	22.56	861,768	+0.52(+2.36%)
Feb 09, 2023	22.25	22.52	21.93	22.04	1,223,387	-0.12(-0.55%)
Feb 08, 2023	22.43	22.53	21.98	22.16	1,143,172	-0.30(-1.35%)
Feb 07, 2023	21.91	22.49	21.78	22.46	1,078,946	+0.85(+3.94%)
Feb 06, 2023	21.69	21.98	21.38	21.61	1,926,770	-0.18(-0.82%)
Feb 03, 2023	21.83	22.53	21.77	21.79	620,307	-0.11(-0.52%)
Feb 02, 2023	22.61	22.62	21.67	21.91	1,078,133	-0.58(-2.57%)

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.