Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	25.16	25.99	24.99	25.80	988,945	+0.15(+0.59%)
Aug 30, 2022	26.90	27.00	25.05	25.64	2,527,344	-1.76(-6.42%)
Aug 29, 2022	27.48	27.72	26.61	27.40	1,587,089	-0.36(-1.29%)
Aug 26, 2022	28.26	28.27	27.16	27.76	1,241,350	-0.56(-1.97%)
Aug 25, 2022	28.37	29.00	27.85	28.32	1,523,506	+0.25(+0.88%)
Aug 24, 2022	27.20	28.19	27.05	28.08	2,241,346	+1.28(+4.77%)
Aug 23, 2022	27.10	27.42	26.46	26.80	1,358,003	+0.31(+1.18%)
Aug 22, 2022	26.33	26.95	25.97	26.49	1,018,814	-0.06(-0.21%)
Aug 19, 2022	26.56	26.86	26.05	26.54	1,152,910	-0.62(-2.30%)
Aug 18, 2022	27.55	27.69	26.68	27.17	1,578,127	+0.13(+0.49%)
Aug 17, 2022	27.03	27.72	26.91	27.03	1,867,596	+0.14(+0.53%)
Aug 16, 2022	26.21	27.67	26.15	26.89	3,677,977	+0.95(+3.65%)
Aug 15, 2022	24.76	26.18	24.59	25.95	2,053,526	+0.23(+0.88%)
Aug 12, 2022	24.42	25.74	24.21	25.72	1,772,292	+1.28(+5.22%)
Aug 11, 2022	23.46	24.92	23.12	24.44	1,893,527	+1.46(+6.34%)
Aug 10, 2022	22.82	23.31	22.38	22.99	1,043,173	+0.17(+0.75%)
Aug 09, 2022	22.36	22.94	22.29	22.82	1,243,296	+0.74(+3.34%)
Aug 08, 2022	21.57	22.23	21.31	22.08	1,156,636	+0.53(+2.46%)
Aug 05, 2022	20.50	21.85	20.43	21.55	871,124	+0.91(+4.40%)
Aug 04, 2022	21.38	21.38	20.60	20.64	701,545	-0.66(-3.11%)
Aug 03, 2022	21.55	21.61	21.05	21.30	621,388	+0.03(+0.13%)
Aug 02, 2022	21.18	21.42	21.04	21.27	506,946	+0.13(+0.63%)
Aug 01, 2022	20.86	21.26	20.00	21.14	968,601	-0.02(-0.09%)
Jul 29, 2022	21.75	21.96	21.01	21.16	908,344	-0.45(-2.10%)
Jul 28, 2022	22.03	22.15	20.96	21.61	1,029,476	-0.32(-1.47%)
Jul 27, 2022	22.02	22.07	21.22	21.94	1,367,477	+0.54(+2.52%)
Jul 26, 2022	22.15	22.59	21.22	21.40	1,269,728	-0.50(-2.29%)
Jul 25, 2022	20.75	22.12	20.62	21.90	1,513,976	+1.48(+7.23%)
Jul 22, 2022	21.09	21.37	20.22	20.42	813,216	-0.69(-3.27%)
Jul 21, 2022	20.90	21.19	20.46	21.11	843,918	-0.33(-1.54%)
Jul 20, 2022	21.11	21.46	20.72	21.44	1,202,292	+0.22(+1.02%)
Jul 19, 2022	20.70	21.38	20.47	21.23	1,303,975	+0.63(+3.08%)
Jul 18, 2022	20.90	21.39	20.51	20.59	1,199,530	+0.29(+1.44%)
Jul 15, 2022	20.14	20.35	19.45	20.30	883,214	+0.65(+3.32%)
Jul 14, 2022	20.02	20.31	19.41	19.65	1,001,849	-1.14(-5.51%)
Jul 13, 2022	19.83	21.09	19.83	20.79	899,797	+0.78(+3.87%)
Jul 12, 2022	20.07	20.38	19.59	20.02	927,022	-0.46(-2.26%)
Jul 11, 2022	20.94	21.23	20.29	20.48	712,688	-0.82(-3.86%)
Jul 08, 2022	20.87	21.46	20.73	21.30	1,357,294	+0.76(+3.68%)
Jul 07, 2022	20.02	21.19	20.02	20.55	1,400,801	+1.01(+5.18%)
Jul 06, 2022	20.36	20.91	18.99	19.53	1,950,842	-1.29(-6.18%)
Jul 05, 2022	20.46	20.82	19.79	20.82	1,426,214	+0.02(+0.09%)
Jul 01, 2022	21.43	21.70	20.36	20.80	1,546,092	-0.72(-3.34%)
Jun 30, 2022	21.37	22.06	21.18	21.52	1,061,945	-0.40(-1.81%)
Jun 29, 2022	22.20	22.59	21.61	21.92	1,028,032	-0.10(-0.47%)
Jun 28, 2022	22.48	23.14	21.74	22.02	1,738,705	-0.30(-1.36%)
Jun 27, 2022	21.67	22.65	21.52	22.32	1,779,619	+0.96(+4.52%)
Jun 24, 2022	20.75	21.53	20.67	21.36	2,308,454	+0.72(+3.48%)
Jun 23, 2022	21.17	21.35	20.34	20.64	1,411,905	-0.24(-1.13%)
Jun 22, 2022	20.90	21.51	20.74	20.88	1,066,429	-1.31(-5.88%)
Jun 21, 2022	21.13	22.54	21.03	22.18	1,594,178	+1.66(+8.06%)
Jun 17, 2022	21.40	21.55	20.37	20.53	2,044,111	-0.56(-2.65%)
Jun 16, 2022	21.60	22.16	20.88	21.09	1,442,393	-1.37(-6.11%)
Jun 15, 2022	22.14	22.75	21.88	22.46	1,621,958	+0.73(+3.35%)
Jun 14, 2022	21.61	22.21	21.33	21.73	1,434,606	+0.59(+2.77%)
Jun 13, 2022	21.19	21.94	20.49	21.14	2,010,794	-1.37(-6.09%)
Jun 10, 2022	22.45	22.92	21.91	22.51	1,132,896	-0.13(-0.59%)
Jun 09, 2022	23.54	23.69	22.59	22.65	1,735,203	-1.15(-4.85%)
Jun 08, 2022	24.81	24.82	23.45	23.80	2,185,778	-1.19(-4.77%)
Jun 07, 2022	24.87	25.03	24.17	24.99	2,845,450	-0.09(-0.38%)
Jun 06, 2022	24.90	26.03	24.73	25.09	2,160,007	+0.46(+1.88%)
Jun 03, 2022	24.56	24.78	23.80	24.62	1,435,068	-0.10(-0.42%)
Jun 02, 2022	25.07	25.51	24.58	24.73	1,643,599	-0.49(-1.95%)

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.