Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.13	19.95	19.10	19.81	1,279,550	+0.65(+3.39%)
Aug 30, 2017	19.74	19.74	18.78	19.16	1,152,397	-0.52(-2.65%)
Aug 29, 2017	19.34	19.74	19.10	19.68	758,803	+0.17(+0.89%)
Aug 28, 2017	19.71	19.91	19.38	19.51	830,050	-0.16(-0.79%)
Aug 25, 2017		19.86	19.40	19.66	613,824	+0.19(+0.99%)
Aug 24, 2017	19.58	19.66	19.29	19.47	633,630	-0.15(-0.75%)
Aug 23, 2017	19.21	19.78	19.08	19.62	1,335,468	+0.26(+1.32%)
Aug 22, 2017	18.81	19.47	18.73	19.36	1,526,856	+0.72(+3.87%)
Aug 21, 2017	18.59	19.01	18.52	18.64	812,448	+0.02(+0.10%)
Aug 18, 2017	18.69	18.82	18.36	18.62	655,758	-0.21(-1.12%)
Aug 17, 2017	18.62	19.14	18.43	18.83	1,160,698	+0.15(+0.78%)
Aug 16, 2017	18.73	19.19	18.61	18.68	1,156,885	-0.05(-0.24%)
Aug 15, 2017	18.70	18.78	18.39	18.73	498,244	-0.11(-0.58%)
Aug 14, 2017	18.58	18.97	18.25	18.84	1,059,097	+0.33(+1.78%)
Aug 11, 2017	18.73	18.95	18.22	18.51	1,230,247	-0.29(-1.56%)
Aug 10, 2017	19.72	19.72	18.72	18.80	1,438,707	-0.76(-3.88%)
Aug 09, 2017	19.41	19.71	18.94	19.56	1,455,446	+0.16(+0.85%)
Aug 08, 2017	19.74	20.44	19.33	19.40	1,005,496	-0.51(-2.57%)
Aug 07, 2017	20.41	20.41	19.68	19.91	859,398	-0.60(-2.94%)
Aug 04, 2017		20.69	20.06	20.51	1,128,878	+0.23(+1.13%)
Aug 03, 2017	21.57	21.70	20.24	20.28	1,368,314	-1.22(-5.65%)
Aug 02, 2017	21.54	21.68	21.19	21.50	559,362	-0.16(-0.72%)
Aug 01, 2017	21.70	21.80	21.36	21.65	528,703	-0.10(-0.46%)
Jul 31, 2017	21.76	21.96	21.39	21.75	823,601	+0.13(+0.59%)
Jul 28, 2017	21.49	21.79	21.34	21.63	593,445	+0.06(+0.30%)
Jul 27, 2017	21.57	21.70	21.29	21.56	406,198	+0.06(+0.30%)
Jul 26, 2017	21.92	21.92	21.29	21.50	609,317	-0.23(-1.05%)
Jul 25, 2017		22.11		21.73	989,329	+0.44(+2.06%)
Jul 24, 2017	21.28	21.52	21.10	21.29	449,403	+0.15(+0.69%)
Jul 21, 2017	21.77	21.77	21.05	21.14	780,522	-0.46(-2.12%)
Jul 20, 2017	21.85	21.90	21.14	21.60	932,189	-0.11(-0.50%)
Jul 19, 2017	21.19	21.84	21.16	21.71	1,110,614	+0.58(+2.77%)
Jul 18, 2017	21.22	21.36	20.94	21.12	467,461	-0.01(-0.04%)
Jul 17, 2017	21.29	21.60	21.04	21.13	484,380	-0.15(-0.69%)
Jul 14, 2017	21.13	21.37	21.05	21.28	616,098	+0.25(+1.17%)
Jul 13, 2017	20.69	21.07	20.53	21.03	744,691	+0.37(+1.81%)
Jul 12, 2017	20.70	21.13	20.57	20.66	629,834	+0.22(+1.07%)
Jul 11, 2017	20.57	20.60	20.16	20.44	838,641	-0.06(-0.31%)
Jul 10, 2017	20.38	20.67	20.16	20.50	986,717	-0.02(-0.09%)
Jul 07, 2017	21.08	21.39	20.36	20.52	1,373,439	-0.66(-3.11%)
Jul 06, 2017	21.29	21.59	20.93	21.18	1,355,962	+0.05(+0.26%)
Jul 05, 2017	21.17	21.77	20.77	21.12	2,052,649	-0.02(-0.09%)
Jul 03, 2017	20.46	21.25	20.46	21.14	1,111,818	+0.81(+4.00%)
Jun 30, 2017	20.74	20.93	20.29	20.33	1,460,101	-0.23(-1.11%)
Jun 29, 2017	20.65	20.95	20.36	20.56	840,432	+0.06(+0.31%)
Jun 28, 2017	20.08	20.64	20.08	20.49	1,544,220	+0.53(+2.65%)
Jun 27, 2017	20.11	20.56	19.89	19.96	873,165	-0.04(-0.18%)
Jun 26, 2017	20.27	20.30	19.66	20.00	893,240	-0.16(-0.77%)
Jun 23, 2017		20.48		20.16	1,918,125	+0.33(+1.66%)
Jun 22, 2017	19.68	20.35	19.68	19.83	1,291,663	-0.05(-0.28%)
Jun 21, 2017	20.66	20.90	19.36	19.88	3,342,982	+1.11(+5.89%)
Jun 20, 2017	19.01	19.15	18.48	18.78	1,594,662	-0.63(-3.25%)
Jun 19, 2017	19.69	19.99	19.18	19.41	1,179,006	-0.30(-1.53%)
Jun 16, 2017	18.92	19.74	18.72	19.71	1,613,441	+0.79(+4.15%)
Jun 15, 2017	19.40	19.99	18.82	18.92	1,581,311	-0.88(-4.43%)
Jun 14, 2017	20.67	20.69	19.74	19.80	1,938,415	-1.00(-4.79%)
Jun 13, 2017	20.80	20.97	20.36	20.79	711,673	+0.06(+0.31%)
Jun 12, 2017	21.03	21.38	20.49	20.73	1,190,017	+0.03(+0.13%)
Jun 09, 2017	19.64	20.79	19.16	20.70	1,879,951	+1.17(+5.97%)
Jun 08, 2017	19.70	19.98	19.27	19.54	1,658,207	-0.21(-1.06%)
Jun 07, 2017	20.56	20.62	19.56	19.75	2,469,431	-0.90(-4.37%)
Jun 06, 2017	20.45	20.78	20.09	20.65	2,862,429	+0.11(+0.53%)
Jun 05, 2017	20.36	20.94	20.13	20.54	1,418,810	+0.02(+0.09%)
Jun 02, 2017	21.16	21.39	20.41	20.52	2,368,584	-0.96(-4.46%)

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.