Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.68	22.96	20.53	21.21	6,388,028	-1.79(-7.79%)
May 30, 2017	23.98	24.48	22.81	23.00	1,863,431	-1.25(-5.15%)
May 26, 2017	24.20	24.39	23.92	24.25	682,186	-0.14(-0.56%)
May 25, 2017	24.82	25.45	24.30	24.39	649,206	-0.67(-2.69%)
May 24, 2017	25.05	25.14	24.62	25.06	1,312,229	-0.07(-0.29%)
May 23, 2017	25.50	25.50	24.99	25.13	745,501	-0.31(-1.22%)
May 22, 2017	25.54	25.73	25.23	25.44	673,414	+0.15(+0.58%)
May 19, 2017	24.58	25.38	24.56	25.30	900,247	+0.99(+4.09%)
May 18, 2017	24.02	24.61	23.66	24.30	697,270	+0.11(+0.45%)
May 17, 2017	25.07	25.28	24.17	24.20	1,129,082	-1.11(-4.39%)
May 16, 2017	25.56	25.73	25.16	25.31	1,182,537	-0.16(-0.64%)
May 15, 2017	25.31	25.83	25.26	25.47	809,923	+0.61(+2.46%)
May 12, 2017	24.53	24.96	24.43	24.86	730,128	+0.38(+1.56%)
May 11, 2017	24.68	24.77	24.16	24.48	1,491,907	-0.10(-0.41%)
May 10, 2017	24.35	24.88	24.33	24.58	771,688	+0.45(+1.85%)
May 09, 2017	24.32	24.51	23.79	24.13	1,293,434	-0.19(-0.79%)
May 08, 2017	23.40	24.37	23.35	24.32	1,045,984	+0.86(+3.65%)
May 05, 2017	23.07	23.70	23.03	23.47	1,427,658	+0.34(+1.46%)
May 04, 2017	23.44	23.55	22.78	23.13	1,418,614	-0.60(-2.54%)
May 03, 2017	23.87	23.99	23.48	23.73	797,660	-0.26(-1.10%)
May 02, 2017	23.68	24.37	23.68	23.99	1,011,364	+0.78(+3.34%)
May 01, 2017	23.23	23.44	22.91	23.22	767,934	-0.04(-0.16%)
Apr 28, 2017	23.73	23.73	23.25	23.26	606,205	-0.29(-1.24%)
Apr 27, 2017	23.75	23.79	23.02	23.55	1,282,682	-0.40(-1.68%)
Apr 26, 2017	24.13	24.75	23.87	23.95	1,309,811	-0.41(-1.67%)
Apr 25, 2017	23.99	24.44	23.82	24.36	577,127	+0.32(+1.35%)
Apr 24, 2017	23.69	24.22	23.47	24.03	1,271,560	+0.57(+2.45%)
Apr 21, 2017	23.33	23.71	23.17	23.46	690,637	-0.15(-0.66%)
Apr 20, 2017	23.79	24.19	23.57	23.61	1,242,483	-0.14(-0.58%)
Apr 19, 2017	24.55	24.89	23.60	23.75	1,429,474	-0.76(-3.09%)
Apr 18, 2017	24.07	24.59	23.80	24.51	947,684	+0.16(+0.67%)
Apr 17, 2017	24.39	24.51	23.81	24.34	1,144,402	+0.03(+0.11%)
Apr 13, 2017	25.11	25.30	24.28	24.31	809,210	-0.81(-3.23%)
Apr 12, 2017	25.69	25.84	24.93	25.13	1,371,451	-0.58(-2.27%)
Apr 11, 2017	25.80	25.96	25.57	25.71	687,151	-0.07(-0.28%)
Apr 10, 2017	25.24	25.92	25.13	25.78	748,333	+0.77(+3.06%)
Apr 07, 2017	25.22	25.37	24.95	25.02	554,324	-0.10(-0.40%)
Apr 06, 2017	24.87	25.31	24.72	25.12	719,246	+0.46(+1.85%)
Apr 05, 2017	25.54	25.98	24.65	24.66	948,734	-0.72(-2.84%)
Apr 04, 2017	25.35	25.35	25.04	25.38	661,034	+0.05(+0.18%)
Apr 03, 2017	25.48	25.78	25.13	25.34	951,275	-0.13(-0.50%)
Mar 31, 2017	25.50	25.70	25.11	25.46	1,406,098	-0.30(-1.17%)
Mar 30, 2017	25.95	26.11	25.44	25.76	1,454,310	+0.03(+0.11%)
Mar 29, 2017	25.13	26.07	25.13	25.74	2,155,136	+0.61(+2.43%)
Mar 28, 2017	24.51	25.19	24.38	25.13	1,319,241	+0.67(+2.72%)
Mar 27, 2017	24.33	24.63	23.94	24.46	1,629,610	-0.39(-1.58%)
Mar 24, 2017	24.82	25.23	24.72	24.85	527,791	+0.08(+0.33%)
Mar 23, 2017	24.10	25.02	24.06	24.77	874,006	+0.58(+2.41%)
Mar 22, 2017	24.49	24.76	24.04	24.19	1,279,582	-0.57(-2.32%)
Mar 21, 2017	25.37	25.64	24.47	24.76	1,032,976	-0.46(-1.81%)
Mar 20, 2017	24.72	25.32	24.65	25.22	851,805	+0.40(+1.62%)
Mar 17, 2017	24.67	25.62	24.67	24.82	1,625,929	+0.23(+0.93%)
Mar 16, 2017	24.73	24.92	24.24	24.59	797,135	-0.01(-0.04%)
Mar 15, 2017	24.36	24.67	24.09	24.60	954,950	+0.50(+2.08%)
Mar 14, 2017	24.62	24.68	23.81	24.10	1,176,440	-0.83(-3.33%)
Mar 13, 2017	25.03	25.42	24.85	24.92	662,676	+0.01(+0.04%)
Mar 10, 2017	25.17	25.27	24.62	24.92	979,691	+0.06(+0.26%)
Mar 09, 2017	24.89	25.15	24.24	24.85	1,377,670	-0.32(-1.28%)
Mar 08, 2017	25.99	26.55	25.17	25.18	1,875,349	-1.01(-3.84%)
Mar 07, 2017	25.64	26.24	25.51	26.18	2,014,300	+0.45(+1.77%)
Mar 06, 2017	24.97	25.80	24.78	25.73	1,295,529	+0.44(+1.73%)
Mar 03, 2017	24.65	25.33	24.56	25.29	1,185,435	+0.67(+2.74%)
Mar 02, 2017	25.47	25.61	24.61	24.62	1,605,815	-1.01(-3.94%)

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.