Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.52	42.76	40.80	40.89	2,415,926	-2.07(-4.83%)
May 28, 2015	40.84	43.02	40.31	42.96	2,772,455	+1.78(+4.33%)
May 27, 2015	40.81	41.56	40.17	41.18	1,986,682	+0.16(+0.40%)
May 26, 2015	42.35	42.40	40.73	41.02	1,632,202	-1.55(-3.64%)
May 22, 2015	42.53	42.57	42.57	42.57	789,070	-0.20(-0.46%)
May 21, 2015	41.79	43.57	41.79	42.76	1,669,693	+0.80(+1.91%)
May 20, 2015	41.60	42.21	41.17	41.96	1,173,967	+0.33(+0.79%)
May 19, 2015	41.96	42.00	41.08	41.64	2,153,881	-0.53(-1.27%)
May 18, 2015	41.45	42.53	41.06	42.17	2,152,223	+0.60(+1.45%)
May 15, 2015	40.27	42.87	39.72	41.57	3,205,906	+1.45(+3.60%)
May 14, 2015	39.69	40.18	39.08	40.12	1,458,715	+0.54(+1.37%)
May 13, 2015	39.90	40.12	39.32	39.58	1,514,071	-0.06(-0.15%)
May 12, 2015	39.79	40.42	39.62	39.64	1,320,552	-0.28(-0.71%)
May 11, 2015	39.59	40.11	38.91	39.92	1,302,333	+0.27(+0.67%)
May 08, 2015	40.63	41.13	39.16	39.66	2,405,271	-0.59(-1.45%)
May 07, 2015	39.59	40.31	38.67	40.24	1,859,092	+0.79(+2.01%)
May 06, 2015	38.76	40.23	38.68	39.45	3,038,901	+0.71(+1.84%)
May 05, 2015	38.08	41.74	37.67	38.74	13,708,310	+6.34(+19.58%)
May 04, 2015	31.30	32.43	31.18	32.39	1,836,581	+1.33(+4.27%)
May 01, 2015	31.28	31.29	30.42	31.07	996,517	+0.09(+0.29%)
Apr 30, 2015	31.11	31.40	30.15	30.98	1,253,981	-0.39(-1.25%)
Apr 29, 2015	30.59	31.40	30.08	31.37	1,699,057	+0.79(+2.59%)
Apr 28, 2015	29.94	30.82	29.85	30.58	1,518,166	+0.58(+1.92%)
Apr 27, 2015	30.31	30.49	29.77	30.00	938,631	-0.33(-1.08%)
Apr 24, 2015	30.66	30.79	30.01	30.33	1,247,604	-0.34(-1.12%)
Apr 23, 2015	30.49	31.06	30.36	30.67	1,454,708	+0.14(+0.45%)
Apr 22, 2015	29.93	30.69	29.71	30.54	1,192,583	+0.75(+2.51%)
Apr 21, 2015	30.05	30.05	29.13	29.79	1,057,802	-0.25(-0.83%)
Apr 20, 2015	30.06	30.43	29.73	30.04	1,508,435	+0.01(+0.03%)
Apr 17, 2015	30.55	30.66	29.83	30.03	735,367	-0.79(-2.57%)
Apr 16, 2015	31.46	31.46	30.23	30.82	1,575,457	-0.67(-2.13%)
Apr 15, 2015	30.97	32.07	30.77	31.49	3,337,514	+0.57(+1.84%)
Apr 14, 2015	30.15	31.32	30.15	30.92	1,992,547	+0.83(+2.75%)
Apr 13, 2015	30.19	30.67	29.88	30.10	1,058,679	-0.01(-0.03%)
Apr 10, 2015	29.31	30.22	29.18	30.10	1,269,369	+0.98(+3.37%)
Apr 09, 2015	29.28	29.91	28.75	29.12	1,590,994	-0.11(-0.38%)
Apr 08, 2015	29.87	30.73	29.10	29.24	1,067,117	-0.50(-1.68%)
Apr 07, 2015	29.68	30.04	29.15	29.73	1,217,941	-0.01(-0.03%)
Apr 06, 2015	28.78	29.88	28.78	29.74	1,216,909	+1.02(+3.54%)
Apr 02, 2015	28.38	28.73	28.73	28.73	1,035,052	+0.18(+0.63%)
Apr 01, 2015	28.77	29.26	28.48	28.55	1,231,635	-0.09(-0.33%)
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%)

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.