Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.981	7.210	6.484	6.770	1,933,979	-0.14(-2.07%)
Apr 29, 2020	6.799	7.076	6.627	6.914	2,009,524	+0.37(+5.69%)
Apr 28, 2020	6.188	6.599	6.131	6.541	1,063,137	+0.57(+9.60%)
Apr 27, 2020	5.921	6.159	5.854	5.968	1,283,436	+0.08(+1.30%)
Apr 24, 2020	6.264	6.484	5.777	5.892	845,192	-0.39(-6.23%)
Apr 23, 2020	6.035	6.508	5.930	6.283	1,271,558	+0.37(+6.30%)
Apr 22, 2020	6.007	6.131	5.768	5.911	943,998	+0.09(+1.48%)
Apr 21, 2020	6.417	6.579	5.796	5.825	1,466,278	-0.56(-8.82%)
Apr 20, 2020	5.395	6.436	5.290	6.388	1,670,746	+0.72(+12.63%)
Apr 17, 2020	5.605	5.892	5.577	5.672	1,107,829	+0.26(+4.76%)
Apr 16, 2020	5.558	5.663	5.395	5.414	866,818	-0.15(-2.74%)
Apr 15, 2020	5.395	5.634	5.147	5.567	1,297,176	-0.15(-2.67%)
Apr 14, 2020	4.994	5.777	4.975	5.720	2,195,910	+0.75(+15.19%)
Apr 13, 2020	5.472	5.567	4.947	4.966	1,689,550	-0.44(-8.13%)
Apr 09, 2020	5.262	5.796	5.023	5.405	3,059,909	+0.25(+4.81%)
Apr 08, 2020	4.736	5.443	4.717	5.157	4,353,857	+0.74(+16.63%)
Apr 07, 2020	6.131	6.274	4.335	4.421	6,370,138	-1.40(-24.10%)
Apr 06, 2020	5.768	6.178	5.567	5.825	2,506,104	+0.24(+4.27%)
Apr 03, 2020	5.921	6.503	5.548	5.586	1,209,826	-0.32(-5.49%)
Apr 02, 2020	6.570	6.780	5.410	5.911	3,230,123	-0.58(-8.97%)
Apr 01, 2020	7.401	7.401	6.484	6.494	1,417,221	-1.03(-13.71%)
Mar 31, 2020	7.697	7.821	7.382	7.525	1,143,630	+0.11(+1.42%)
Mar 30, 2020	7.630	7.716	7.224	7.420	1,426,404	-0.21(-2.75%)
Mar 27, 2020	7.324	7.744	7.162	7.630	1,408,480	-0.06(-0.75%)
Mar 26, 2020	7.601	7.821	7.152	7.687	983,926	+0.18(+2.42%)
Mar 25, 2020	7.697	8.298	7.477	7.506	2,072,796	-0.42(-5.30%)
Mar 24, 2020	7.066	7.974	7.066	7.926	1,336,487	+1.32(+19.94%)
Mar 23, 2020	6.646	6.646	6.169	6.608	2,317,848	-0.05(-0.72%)
Mar 20, 2020	7.114	7.266	6.489	6.656	2,334,307	-0.37(-5.30%)
Mar 19, 2020	6.923	7.468	6.704	7.028	1,356,557	+0.09(+1.24%)
Mar 18, 2020	6.608	7.114	6.341	6.942	2,144,709	-0.16(-2.28%)
Mar 17, 2020	6.704	7.668	6.704	7.105	2,097,785	+0.43(+6.44%)
Mar 16, 2020	5.777	6.990	5.348	6.675	4,185,038	-0.48(-6.68%)
Mar 13, 2020	7.783	7.783	5.911	7.152	3,537,326	+0.18(+2.60%)
Mar 12, 2020	7.897	7.926	6.914	6.971	3,434,151	-1.47(-17.42%)
Mar 11, 2020	9.712	9.855	8.432	8.442	1,967,859	-1.63(-16.21%)
Mar 10, 2020	8.346	10.44	8.346	10.07	3,382,332	+2.16(+27.26%)
Mar 09, 2020	8.594	9.186	7.491	7.916	3,609,056	-2.17(-21.50%)
Mar 06, 2020	10.97	11.12	10.04	10.08	2,406,563	-1.38(-12.07%)
Mar 05, 2020	11.84	11.98	11.27	11.47	2,209,401	-0.67(-5.51%)
Mar 04, 2020	12.31	12.44	11.94	12.14	1,587,214	+0.09(+0.71%)
Mar 03, 2020	12.40	12.56	11.80	12.05	2,566,651	-0.38(-3.07%)
Mar 02, 2020	12.25	12.54	11.70	12.43	1,922,160	+0.20(+1.60%)
Feb 28, 2020	10.78	12.25	10.69	12.24	3,684,667	+1.09(+9.81%)
Feb 27, 2020	10.88	11.54	10.45	11.14	2,014,497	-0.03(-0.26%)
Feb 26, 2020	11.38	11.47	10.85	11.17	2,313,661	-0.08(-0.68%)
Feb 25, 2020	11.46	11.55	10.78	11.25	3,100,864	+0.70(+6.61%)
Feb 24, 2020	10.89	10.90	10.55	10.55	2,060,015	-0.95(-8.22%)
Feb 21, 2020	11.58	11.72	11.30	11.50	1,060,915	-0.20(-1.71%)
Feb 20, 2020	11.34	12.16	11.32	11.70	1,481,048	+0.41(+3.64%)
Feb 19, 2020	10.65	11.40	10.54	11.29	1,611,133	+0.69(+6.49%)
Feb 18, 2020	10.33	10.83	10.23	10.60	1,556,592	+0.29(+2.78%)
Feb 14, 2020	10.27	10.50	10.13	10.31	806,760	+0.07(+0.65%)
Feb 13, 2020	9.884	10.36	9.721	10.25	1,371,718	+0.37(+3.77%)
Feb 12, 2020	9.645	10.05	9.311	9.874	1,788,498	+0.38(+4.02%)
Feb 11, 2020	9.502	9.731	9.416	9.492	727,581	+0.14(+1.53%)
Feb 10, 2020	9.177	9.444	8.881	9.349	1,811,751	+0.09(+0.93%)
Feb 07, 2020	9.473	9.573	8.996	9.263	2,002,973	-0.33(-3.48%)
Feb 06, 2020	9.960	9.989	9.100	9.597	1,754,643	-0.54(-5.37%)
Feb 05, 2020	10.47	10.75	10.11	10.14	1,088,587	+0.04(+0.38%)
Feb 04, 2020	10.10	10.63	10.06	10.10	2,253,900	+0.12(+1.20%)

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.