Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.99	23.24	22.88	23.08	848,090	+0.24(+1.05%)
Jul 28, 2023	22.57	22.88	22.52	22.84	470,528	+0.24(+1.06%)
Jul 27, 2023	22.90	22.94	22.45	22.60	469,021	-0.21(-0.92%)
Jul 26, 2023	22.42	22.90	22.38	22.81	627,388	+0.10(+0.42%)
Jul 25, 2023	22.66	22.94	22.57	22.71	676,728	-0.12(-0.54%)
Jul 24, 2023	22.82	23.17	22.81	22.84	772,698	-0.07(-0.29%)
Jul 21, 2023	23.13	23.13	22.68	22.90	757,238	-0.10(-0.44%)
Jul 20, 2023	23.00	23.14	22.86	23.00	684,336	+0.06(+0.27%)
Jul 19, 2023	22.83	23.27	22.56	22.94	1,465,088	+0.32(+1.40%)
Jul 18, 2023	22.47	22.88	22.30	22.63	662,081	+0.12(+0.55%)
Jul 17, 2023	22.37	22.66	22.22	22.50	746,770	+0.07(+0.30%)
Jul 14, 2023	22.55	22.56	22.10	22.43	1,068,283	-0.15(-0.68%)
Jul 13, 2023	22.48	22.79	22.30	22.59	1,252,342	+0.10(+0.43%)
Jul 12, 2023	22.15	22.65	21.77	22.49	2,081,393	+0.58(+2.66%)
Jul 11, 2023	21.65	21.98	21.45	21.91	837,264	+0.41(+1.91%)
Jul 10, 2023	21.40	21.53	21.01	21.50	814,162	+0.16(+0.76%)
Jul 07, 2023	20.39	21.43	20.39	21.33	861,446	+1.00(+4.94%)
Jul 06, 2023	20.66	20.72	19.96	20.33	1,129,401	-0.45(-2.16%)
Jul 05, 2023	19.23	21.02	18.85	20.78	3,354,403	+1.59(+8.28%)
Jul 03, 2023	19.28	19.50	19.13	19.19	594,537	-0.11(-0.55%)
Jun 30, 2023	19.22	19.40	19.05	19.30	900,930	+0.21(+1.10%)
Jun 29, 2023	19.02	19.29	18.89	19.09	1,261,094	+0.21(+1.12%)
Jun 28, 2023	19.13	19.14	18.77	18.88	1,119,814	-0.24(-1.25%)
Jun 27, 2023	19.26	19.32	19.01	19.11	1,531,182	-0.15(-0.79%)
Jun 26, 2023	19.40	19.64	19.27	19.27	627,797	-0.13(-0.69%)
Jun 23, 2023	19.62	19.77	19.33	19.40	1,056,200	-0.44(-2.22%)
Jun 22, 2023	20.07	20.08	19.70	19.84	641,616	-0.46(-2.26%)
Jun 21, 2023	20.27	20.49	20.24	20.30	1,274,352	-0.05(-0.24%)
Jun 20, 2023	20.62	20.62	20.14	20.35	1,058,082	-0.32(-1.53%)
Jun 16, 2023	20.84	20.84	20.45	20.66	1,271,790	-0.03(-0.14%)
Jun 15, 2023	20.71	20.88	20.55	20.69	1,095,511	-0.03(-0.14%)
Jun 14, 2023	20.86	21.08	20.45	20.72	861,002	-0.07(-0.32%)
Jun 13, 2023	20.94	21.16	20.66	20.79	1,007,604	+0.05(+0.23%)
Jun 12, 2023	21.12	21.27	20.70	20.74	904,096	-0.53(-2.47%)
Jun 09, 2023	21.06	21.53	21.06	21.27	963,380	+0.23(+1.09%)
Jun 08, 2023	21.05	21.30	20.92	21.04	1,036,409	-0.11(-0.54%)
Jun 07, 2023	20.88	21.35	20.84	21.15	1,575,415	+0.34(+1.64%)
Jun 06, 2023	20.49	20.86	20.44	20.81	1,530,553	+0.12(+0.59%)
Jun 05, 2023	20.59	20.81	20.32	20.69	1,034,092	+0.12(+0.60%)
Jun 02, 2023	20.44	20.90	20.34	20.56	1,402,693	+0.57(+2.84%)
Jun 01, 2023	19.64	20.26	19.63	20.00	1,786,276	+0.54(+2.77%)
May 31, 2023	19.91	19.91	18.73	19.46	2,654,906	-0.81(-4.01%)
May 30, 2023	20.81	21.74	20.19	20.27	2,131,651	-0.90(-4.24%)
May 26, 2023	20.70	21.22	20.62	21.17	1,557,158	+0.58(+2.80%)
May 25, 2023	20.81	20.96	20.38	20.59	1,055,794	-0.06(-0.27%)
May 24, 2023	20.81	21.05	20.55	20.65	741,804	-0.21(-1.00%)
May 23, 2023	20.48	21.06	20.40	20.86	1,132,966	+0.40(+1.94%)
May 22, 2023	20.66	20.77	20.44	20.46	877,710	-0.09(-0.46%)
May 19, 2023	20.95	21.13	20.51	20.56	1,154,349	-0.10(-0.50%)
May 18, 2023	20.57	20.74	19.98	20.66	1,209,252	-0.02(-0.09%)
May 17, 2023	20.64	20.74	20.12	20.68	864,841	+0.27(+1.34%)
May 16, 2023	20.67	20.86	20.38	20.40	580,809	-0.41(-1.95%)
May 15, 2023	20.74	20.94	20.48	20.81	489,899	+0.11(+0.55%)
May 12, 2023	20.60	20.70	20.34	20.70	881,105	+0.20(+0.97%)
May 11, 2023	20.25	20.53	20.10	20.50	664,084	-0.07(-0.32%)
May 10, 2023	20.85	20.86	20.26	20.56	589,632	+0.01(+0.05%)
May 09, 2023	20.05	20.68	20.04	20.56	878,627	+0.50(+2.50%)
May 08, 2023	20.24	20.34	19.95	20.05	620,053	+0.01(+0.05%)
May 05, 2023	20.33	20.65	20.00	20.04	1,140,340	+0.22(+1.10%)
May 04, 2023	20.15	20.27	19.73	19.83	782,826	-0.42(-2.06%)
May 03, 2023	20.39	20.54	20.07	20.24	683,534	-0.22(-1.06%)
May 02, 2023	21.00	21.03	20.27	20.46	788,166	-0.45(-2.17%)

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.