Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	10.82	10.84	10.41	10.55	951,673	-0.29(-2.70%)
Jul 29, 2021	10.78	10.88	10.65	10.84	544,292	+0.13(+1.24%)
Jul 28, 2021	10.61	10.93	10.50	10.71	699,099	+0.09(+0.80%)
Jul 27, 2021	10.70	10.74	10.30	10.63	979,253	-0.20(-1.83%)
Jul 26, 2021	10.86	11.15	10.71	10.82	913,873	+0.02(+0.18%)
Jul 23, 2021	11.16	11.16	10.60	10.81	847,387	-0.26(-2.39%)
Jul 22, 2021	11.36	11.58	11.06	11.07	1,387,959	-0.56(-4.80%)
Jul 21, 2021	11.22	11.69	11.13	11.63	1,398,752	+0.54(+4.86%)
Jul 20, 2021	10.49	11.18	10.27	11.09	2,884,680	+0.75(+7.22%)
Jul 19, 2021	10.48	10.54	10.18	10.34	1,281,638	-0.49(-4.54%)
Jul 16, 2021	11.20	11.38	10.75	10.83	1,046,846	-0.31(-2.80%)
Jul 15, 2021	11.31	11.43	11.01	11.15	1,146,968	-0.12(-1.09%)
Jul 14, 2021	11.78	11.97	11.26	11.27	1,052,726	-0.43(-3.72%)
Jul 13, 2021	12.02	12.04	11.66	11.70	715,350	-0.38(-3.13%)
Jul 12, 2021	12.02	12.22	11.76	12.08	856,484	+0.00(+0.00%)
Jul 09, 2021	12.04	12.25	11.84	12.08	547,284	+0.14(+1.19%)
Jul 08, 2021	12.04	12.07	11.70	11.94	815,441	-0.32(-2.62%)
Jul 07, 2021	12.82	13.05	12.01	12.26	1,640,450	-0.61(-4.70%)
Jul 06, 2021	13.10	13.14	12.59	12.87	1,766,636	-0.17(-1.31%)
Jul 02, 2021	12.69	13.08	12.69	13.04	1,573,335	+0.35(+2.76%)
Jul 01, 2021	12.59	12.80	12.46	12.69	740,192	+0.16(+1.28%)
Jun 30, 2021	12.65	12.71	12.49	12.53	730,252	-0.08(-0.60%)
Jun 29, 2021	12.57	12.73	12.41	12.60	718,664	+0.08(+0.60%)
Jun 28, 2021	12.87	12.98	12.44	12.53	962,025	-0.42(-3.21%)
Jun 25, 2021	13.02	13.25	12.85	12.94	2,258,701	-0.05(-0.36%)
Jun 24, 2021	12.93	13.05	12.81	12.99	850,239	+0.12(+0.96%)
Jun 23, 2021	12.53	12.95	12.48	12.87	909,437	+0.40(+3.18%)
Jun 22, 2021	12.49	12.56	12.29	12.47	850,707	+0.03(+0.23%)
Jun 21, 2021	12.47	12.61	12.27	12.44	825,393	+0.21(+1.70%)
Jun 18, 2021	12.17	12.38	12.04	12.23	1,504,579	-0.26(-2.12%)
Jun 17, 2021	12.89	12.90	12.07	12.50	1,319,913	-0.32(-2.51%)
Jun 16, 2021	12.75	12.91	12.53	12.82	1,293,787	+0.05(+0.37%)
Jun 15, 2021	12.75	12.80	12.36	12.77	944,726	+0.09(+0.67%)
Jun 14, 2021	12.61	12.80	12.61	12.69	779,231	+0.10(+0.83%)
Jun 11, 2021	12.70	13.12	12.56	12.58	2,080,857	+0.29(+2.38%)
Jun 10, 2021	11.82	12.35	11.72	12.29	1,337,262	+0.58(+4.92%)
Jun 09, 2021	12.26	12.37	11.70	11.71	1,343,697	-0.53(-4.32%)
Jun 08, 2021	12.03	12.34	11.86	12.24	1,117,317	+0.26(+2.21%)
Jun 07, 2021	11.78	12.04	11.69	11.98	622,035	+0.26(+2.18%)
Jun 04, 2021	12.38	12.43	11.72	11.72	1,338,096	-0.46(-3.80%)
Jun 03, 2021	12.22	12.37	12.01	12.19	804,165	-0.15(-1.23%)
Jun 02, 2021	12.56	12.58	12.21	12.34	1,741,908	-0.15(-1.21%)
Jun 01, 2021	12.21	12.57	12.20	12.49	1,756,764	+0.48(+4.02%)
May 28, 2021	11.91	12.10	11.78	12.01	1,461,381	+0.13(+1.11%)
May 27, 2021	11.35	11.92	11.35	11.87	1,446,189	+0.54(+4.75%)
May 26, 2021	10.97	11.37	10.88	11.34	1,450,184	+0.37(+3.36%)
May 25, 2021	11.23	11.41	10.92	10.97	1,341,858	-0.16(-1.44%)
May 24, 2021	11.13	11.36	10.77	11.13	2,635,165	-0.09(-0.76%)
May 21, 2021	11.16	11.41	10.98	11.21	6,351,147	+0.31(+2.86%)
May 20, 2021	11.57	11.63	10.72	10.90	5,008,472	-0.16(-1.45%)
May 19, 2021	10.90	11.14	10.72	11.06	1,875,729	-0.04(-0.34%)
May 18, 2021	11.38	11.62	11.09	11.10	2,178,066	-0.17(-1.51%)
May 17, 2021	10.88	11.29	10.56	11.27	1,562,652	+0.28(+2.58%)
May 14, 2021	10.55	11.02	10.48	10.99	1,867,802	+0.56(+5.40%)
May 13, 2021	10.38	10.84	10.18	10.42	2,744,192	+0.05(+0.50%)
May 12, 2021	10.31	10.58	10.15	10.37	1,808,349	-0.01(-0.09%)
May 11, 2021	10.05	10.65	9.936	10.38	2,089,648	+0.10(+1.01%)
May 10, 2021	10.91	11.01	10.25	10.28	1,303,115	-0.55(-5.07%)
May 07, 2021	10.52	10.86	10.46	10.82	1,524,595	+0.23(+2.14%)
May 06, 2021	10.92	10.92	10.47	10.60	1,017,043	-0.32(-2.94%)
May 05, 2021	10.87	11.00	10.75	10.92	1,276,553	+0.07(+0.61%)
May 04, 2021	11.29	11.36	10.81	10.85	1,101,017	-0.39(-3.45%)

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.