Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	8.915	9.946	8.622	9.785	2,176,604	+0.95(+10.70%)
Aug 28, 2020	8.688	8.911	8.537	8.840	716,937	+0.23(+2.63%)
Aug 27, 2020	9.029	9.048	8.547	8.613	626,184	-0.38(-4.21%)
Aug 26, 2020	9.407	9.473	8.915	8.991	515,929	-0.47(-4.99%)
Aug 25, 2020	9.416	9.506	9.227	9.464	432,527	+0.17(+1.83%)
Aug 24, 2020	8.991	9.322	8.811	9.293	438,796	+0.38(+4.24%)
Aug 21, 2020	9.407	9.407	8.887	8.915	676,848	-0.52(-5.51%)
Aug 20, 2020	9.719	9.719	9.312	9.435	405,429	-0.10(-1.09%)
Aug 19, 2020	9.728	9.865	9.350	9.539	1,419,374	-0.22(-2.23%)
Aug 18, 2020	9.813	10.09	9.492	9.757	708,752	-0.16(-1.62%)
Aug 17, 2020	9.785	9.965	9.464	9.917	2,734,364	+0.22(+2.24%)
Aug 14, 2020	9.010	9.785	8.972	9.700	861,424	+0.39(+4.16%)
Aug 13, 2020	9.369	10.37	9.161	9.312	1,111,642	-0.02(-0.20%)
Aug 12, 2020	9.274	9.388	8.915	9.331	1,541,707	+0.08(+0.82%)
Aug 11, 2020	8.594	9.766	8.547	9.256	2,362,416	+0.83(+9.88%)
Aug 10, 2020	8.490	8.669	8.140	8.424	1,015,135	+0.03(+0.34%)
Aug 07, 2020	7.828	8.414	7.686	8.395	686,474	+0.51(+6.47%)
Aug 06, 2020	8.131	8.244	7.828	7.885	469,784	-0.16(-2.00%)
Aug 05, 2020	7.648	8.083	7.525	8.045	971,323	+0.58(+7.72%)
Aug 04, 2020	7.232	7.762	7.212	7.469	943,784	+0.34(+4.71%)
Aug 03, 2020	7.204	7.393	7.072	7.133	1,088,432	+0.04(+0.60%)
Jul 31, 2020	7.346	7.403	6.939	7.091	911,244	-0.35(-4.70%)
Jul 30, 2020	7.620	7.705	7.289	7.440	856,940	-0.41(-5.18%)
Jul 29, 2020	7.421	7.904	7.204	7.847	734,672	+0.50(+6.82%)
Jul 28, 2020	7.488	7.667	7.346	7.346	595,851	-0.21(-2.75%)
Jul 27, 2020	7.450	7.573	7.261	7.554	684,086	+0.16(+2.17%)
Jul 24, 2020	7.308	7.554	7.308	7.393	884,060	+0.02(+0.26%)
Jul 23, 2020	6.779	7.582	6.741	7.374	1,569,109	+0.55(+8.03%)
Jul 22, 2020	6.996	7.034	6.722	6.826	1,163,280	-0.27(-3.86%)
Jul 21, 2020	6.646	7.109	6.637	7.100	1,946,002	+0.49(+7.44%)
Jul 20, 2020	6.760	6.835	6.533	6.608	624,662	-0.17(-2.58%)
Jul 17, 2020	6.788	7.005	6.665	6.783	1,272,039	-0.07(-1.03%)
Jul 16, 2020	6.920	7.034	6.675	6.854	811,723	-0.14(-2.03%)
Jul 15, 2020	6.528	7.043	6.528	6.996	1,246,540	+0.64(+10.12%)
Jul 14, 2020	6.136	6.363	5.975	6.353	640,927	+0.18(+2.91%)
Jul 13, 2020	6.523	6.703	6.136	6.174	731,131	-0.16(-2.54%)
Jul 10, 2020	6.145	6.410	6.145	6.334	528,236	+0.17(+2.76%)
Jul 09, 2020	6.363	6.533	6.145	6.164	839,123	-0.22(-3.41%)
Jul 08, 2020	6.646	6.845	6.334	6.382	756,070	-0.27(-4.05%)
Jul 07, 2020	6.883	6.987	6.608	6.651	849,144	-0.34(-4.80%)
Jul 06, 2020	6.599	7.081	6.339	6.987	2,772,717	+0.53(+8.20%)
Jul 02, 2020	7.005	7.034	6.438	6.457	812,451	-0.34(-5.01%)
Jul 01, 2020	6.873	7.147	6.727	6.798	3,004,658	-0.05(-0.69%)
Jun 30, 2020	6.854	6.958	6.703	6.845	620,256	-0.13(-1.90%)
Jun 29, 2020	6.646	6.996	6.523	6.977	705,549	+0.49(+7.58%)
Jun 26, 2020	6.845	6.873	6.448	6.486	1,655,576	-0.46(-6.60%)
Jun 25, 2020	6.835	7.119	6.651	6.944	846,272	+0.07(+1.03%)
Jun 24, 2020	7.251	7.440	6.675	6.873	980,228	-0.47(-6.43%)
Jun 23, 2020	7.412	7.502	7.204	7.346	854,129	+0.06(+0.78%)
Jun 22, 2020	7.554	7.554	7.232	7.289	920,981	-0.35(-4.58%)
Jun 19, 2020	8.093	8.093	7.507	7.639	1,374,534	-0.25(-3.12%)
Jun 18, 2020	7.469	7.927	7.289	7.885	898,037	+0.37(+4.91%)
Jun 17, 2020	8.074	8.074	7.507	7.516	1,045,767	-0.52(-6.47%)
Jun 16, 2020	8.036	8.622	7.762	8.036	1,159,697	+0.36(+4.68%)
Jun 15, 2020	7.043	7.847	6.816	7.677	1,250,998	+0.33(+4.50%)
Jun 12, 2020	7.488	7.611	7.100	7.346	1,175,785	+0.28(+4.02%)
Jun 11, 2020	7.403	7.639	7.062	7.062	1,199,500	-1.16(-14.14%)
Jun 10, 2020	8.736	8.736	8.178	8.225	944,881	-0.42(-4.81%)
Jun 09, 2020	8.461	8.840	8.149	8.641	1,788,995	-0.17(-1.98%)
Jun 08, 2020	9.454	9.520	8.480	8.816	2,409,982	-0.10(-1.11%)
Jun 05, 2020	7.941	8.972	7.866	8.915	3,335,269	+1.30(+17.00%)
Jun 04, 2020	7.781	7.894	7.450	7.620	1,089,022	-0.30(-3.82%)
Jun 03, 2020	7.856	8.027	7.705	7.923	1,298,645	+0.09(+1.09%)
Jun 02, 2020	7.516	7.875	7.431	7.837	1,706,072	+0.41(+5.47%)

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.