Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	8.446	9.292	7.981	9.208	498,791	+0.72(+8.50%)
Sep 29, 2008	8.723	9.070	7.974	8.487	425,386	-0.88(-9.40%)
Sep 26, 2008	9.354	9.562	9.188	9.368	301,620	-0.24(-2.53%)
Sep 25, 2008	9.416	9.798	9.153	9.611	365,787	+0.34(+3.66%)
Sep 24, 2008	9.590	9.638	9.271	9.271	234,548	-0.24(-2.55%)
Sep 23, 2008	9.833	9.930	9.451	9.514	366,955	-0.32(-3.24%)
Sep 22, 2008	10.19	10.35	9.812	9.833	407,196	-0.45(-4.38%)
Sep 19, 2008	10.91	11.27	10.13	10.28	1,365,805	-0.74(-6.73%)
Sep 18, 2008	9.361	11.09	9.285	11.03	946,650	+2.27(+25.99%)
Sep 17, 2008	9.111	9.326	8.612	8.751	387,526	-0.44(-4.83%)
Sep 16, 2008	8.397	9.222	8.397	9.195	459,655	+0.43(+4.91%)
Sep 15, 2008	9.035	9.146	8.661	8.765	343,132	-0.73(-7.67%)
Sep 12, 2008	9.500	9.611	9.306	9.493	482,080	+0.15(+1.63%)
Sep 11, 2008	9.312	9.562	9.174	9.340	495,708	-0.17(-1.75%)
Sep 10, 2008	9.430	9.735	9.333	9.507	1,070,665	+0.12(+1.33%)
Sep 09, 2008	9.930	10.16	9.312	9.382	2,601,621	-0.78(-7.64%)
Sep 08, 2008	10.28	10.37	9.964	10.16	356,909	+0.12(+1.17%)
Sep 05, 2008	10.26	10.29	9.881	10.04	416,336	-0.37(-3.60%)
Sep 04, 2008	10.94	10.94	10.37	10.41	523,570	-0.65(-5.89%)
Sep 03, 2008	11.09	11.28	10.84	11.07	428,395	-0.02(-0.19%)
Sep 02, 2008	11.05	11.36	11.03	11.09	327,293	-0.03(-0.31%)
Aug 29, 2008	11.19	11.26	10.99	11.12	209,435	-0.19(-1.72%)
Aug 28, 2008	11.25	11.40	10.98	11.32	309,835	+0.04(+0.37%)
Aug 27, 2008	11.21	11.34	11.06	11.27	264,997	+0.08(+0.74%)
Aug 26, 2008	11.16	11.29	11.05	11.19	329,585	+0.06(+0.56%)
Aug 25, 2008	11.28	11.50	10.94	11.13	313,914	-0.16(-1.41%)
Aug 22, 2008	11.55	11.55	11.25	11.29	385,503	-0.23(-1.99%)
Aug 21, 2008	11.57	11.76	11.44	11.52	581,911	-0.11(-0.95%)
Aug 20, 2008	11.61	11.79	11.52	11.63	446,079	-0.14(-1.18%)
Aug 19, 2008	11.59	11.84	11.56	11.77	436,825	+0.01(+0.06%)
Aug 18, 2008	11.61	11.93	11.56	11.76	378,842	+0.16(+1.37%)
Aug 15, 2008	11.66	11.96	11.38	11.60	667,431	-0.70(-5.69%)
Aug 14, 2008	12.29	12.70	11.18	12.30	1,277,027	-0.46(-3.59%)
Aug 13, 2008	12.72	12.80	12.48	12.76	306,404	-0.05(-0.38%)
Aug 12, 2008	12.63	12.81	12.54	12.81	421,930	+0.09(+0.71%)
Aug 11, 2008	12.37	12.83	12.31	12.72	362,539	+0.40(+3.21%)
Aug 08, 2008	12.20	12.47	12.12	12.32	264,838	-0.02(-0.17%)
Aug 07, 2008	12.54	12.65	12.28	12.34	221,099	-0.29(-2.30%)
Aug 06, 2008	12.50	12.63	12.40	12.63	351,912	+0.25(+2.02%)
Aug 05, 2008	12.45	12.45	12.12	12.38	291,958	+0.07(+0.56%)
Aug 04, 2008	12.40	12.46	11.97	12.31	417,057	+0.05(+0.40%)
Aug 01, 2008	12.79	12.79	12.20	12.27	509,700	-0.49(-3.81%)
Jul 31, 2008	12.89	12.90	12.63	12.75	334,436	+0.14(+1.10%)
Jul 30, 2008	12.68	12.77	12.39	12.61	291,528	-0.01(-0.05%)
Jul 29, 2008	12.62	12.65	12.20	12.62	256,088	+0.31(+2.53%)
Jul 28, 2008	12.56	12.56	12.09	12.31	324,960	-0.14(-1.11%)
Jul 25, 2008	12.31	12.65	12.20	12.45	350,111	+0.32(+2.63%)
Jul 24, 2008	12.62	12.69	11.96	12.13	337,667	-0.40(-3.21%)
Jul 23, 2008	12.57	12.82	12.48	12.53	334,983	+0.05(+0.39%)
Jul 22, 2008	12.23	12.48	12.09	12.48	308,215	+0.31(+2.56%)
Jul 21, 2008	12.38	12.44	12.03	12.17	378,692	+0.03(+0.29%)
Jul 18, 2008	12.25	12.27	12.07	12.13	303,368	-0.10(-0.85%)
Jul 17, 2008	11.82	12.29	11.82	12.24	424,842	+0.45(+3.82%)
Jul 16, 2008	11.31	11.90	11.30	11.79	411,335	+0.27(+2.35%)
Jul 15, 2008	11.55	11.86	11.29	11.52	525,483	-0.15(-1.31%)
Jul 14, 2008	12.00	12.20	11.46	11.67	469,315	-0.21(-1.75%)
Jul 11, 2008	11.52	11.88	11.41	11.88	535,444	+0.27(+2.33%)
Jul 10, 2008	11.57	11.74	11.39	11.61	414,835	-0.05(-0.42%)
Jul 09, 2008	11.76	11.93	11.62	11.66	440,044	-0.06(-0.47%)
Jul 08, 2008	11.10	11.73	11.07	11.71	654,263	+0.65(+5.89%)
Jul 07, 2008	11.57	11.84	10.92	11.06	651,843	-0.49(-4.20%)
Jul 04, 2008	11.67	11.75	11.40	11.55	639,935	+0.00(+0.00%)
Jul 03, 2008	11.67	11.75	11.40	11.55	639,935	-0.38(-3.20%)
Jul 02, 2008	11.57	11.99	11.52	11.93	1,310,572	-0.01(-0.06%)

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.