Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	12.44	11.81	12.02	11.91	1261500.0	11.91
2021-02-12	11.94	10.91	11.02	11.87	1512600.0	11.87
2021-02-11	11.16	10.83	11.15	11.1	1356600.0	11.1
2021-02-10	11.66	10.98	11.66	11.16	2256900.0	11.16
2021-02-09	11.76	11.35	11.68	11.49	975200.0	11.49
2021-02-08	12.04	11.7	11.99	11.77	1584600.0	11.77
2021-02-05	11.93	11.42	11.7	11.82	1283300.0	11.82
2021-02-04	11.75	11.24	11.6	11.51	931000.0	11.51
2021-02-03	11.61	11.24	11.24	11.49	1445200.0	11.49
2021-02-02	11.4	11.1	11.13	11.24	1682400.0	11.24
2021-02-01	11.02	10.43	10.94	10.97	1448400.0	10.97
2021-01-29	11.24	10.56	10.97	10.83	1690300.0	10.83
2021-01-28	11.13	10.68	10.74	10.81	1805600.0	10.81
2021-01-27	11.0	10.38	10.96	10.49	2126000.0	10.49
2021-01-26	11.34	10.92	11.22	11.26	1448700.0	11.26
2021-01-25	11.32	10.69	11.2	11.04	2776800.0	11.04
2021-01-22	11.5	10.94	11.25	11.39	2043200.0	11.39
2021-01-21	12.0	11.41	11.95	11.47	2465300.0	11.47
2021-01-20	12.24	11.8	12.15	11.94	1832800.0	11.94
2021-01-19	12.46	11.75	12.41	12.11	2103300.0	12.11
2021-01-15	12.58	11.65	12.51	12.05	3535600.0	12.05
2021-01-14	13.05	12.33	13.0	12.69	2885400.0	12.69
2021-01-13	15.12	12.6	15.09	12.64	10371800.0	12.64
2021-01-12	12.29	11.08	11.08	12.24	2939400.0	12.24
2021-01-11	11.12	10.73	10.94	10.98	1312000.0	10.98
2021-01-08	11.71	10.86	11.5	11.18	2143200.0	11.18
2021-01-07	11.56	10.2	10.22	11.37	2854600.0	11.37
2021-01-06	10.26	9.58	10.14	10.0	1773700.0	10.0
2021-01-05	10.43	9.74	10.06	9.89	1792700.0	9.89
2021-01-04	10.31	9.66	9.83	9.98	1510600.0	9.98
2020-12-31	9.85	9.43	9.51	9.64	883400.0	9.64
2020-12-30	9.65	9.29	9.29	9.54	850100.0	9.54
2020-12-29	9.57	8.91	9.57	9.27	1206500.0	9.27
2020-12-28	9.54	9.24	9.45	9.32	964000.0	9.32
2020-12-24	9.41	9.15	9.33	9.31	404800.0	9.31
2020-12-23	9.4	8.85	8.86	9.3	1306500.0	9.3
2020-12-22	8.91	8.65	8.9	8.78	942100.0	8.78
2020-12-21	9.08	8.65	9.06	8.85	1594100.0	8.85
2020-12-18	9.49	9.16	9.37	9.28	1490300.0	9.28
2020-12-17	9.51	9.21	9.43	9.32	1117400.0	9.32
2020-12-16	9.77	9.1	9.74	9.33	4414600.0	9.33
2020-12-15	9.86	9.23	9.44	9.77	1496500.0	9.77
2020-12-14	10.14	9.31	9.85	9.37	1381300.0	9.37
2020-12-11	9.89	9.33	9.79	9.58	1300100.0	9.58
2020-12-10	10.35	9.22	9.22	9.88	2169400.0	9.88
2020-12-09	9.56	8.84	9.34	9.29	2453500.0	9.29
2020-12-08	9.67	9.03	9.05	9.13	2431400.0	9.13
2020-12-07	9.44	9.01	9.38	9.05	1340000.0	9.05
2020-12-04	9.4	8.7	8.75	9.35	3794800.0	9.35
2020-12-03	8.75	8.42	8.7	8.54	5851500.0	8.54
2020-12-02	9.51	8.45	8.69	9.38	1024900.0	9.38
2020-12-01	9.86	8.65	9.42	8.7	1609500.0	8.7
2020-11-30	10.0	9.08	9.96	9.1	1383600.0	9.1
2020-11-27	10.25	9.64	10.1	9.96	871700.0	9.96
2020-11-25	10.4	9.73	10.02	10.3	1025800.0	10.3
2020-11-24	10.57	9.76	10.02	10.0	1968700.0	10.0
2020-11-23	10.24	9.54	9.68	9.98	3028300.0	9.98
2020-11-20	9.66	9.33	9.57	9.49	787800.0	9.49
2020-11-19	9.77	8.64	9.0	9.71	2117000.0	9.71
2020-11-18	9.33	8.89	9.12	8.91	1988500.0	8.91
2020-11-17	9.29	8.73	8.98	9.14	814700.0	9.14
2020-11-16	9.14	8.77	9.01	9.07	1361100.0	9.07
2020-11-13	8.99	8.35	8.42	8.69	856800.0	8.69
2020-11-12	9.16	8.26	9.09	8.35	1517200.0	8.35
2020-11-11	9.22	8.84	9.21	9.18	729100.0	9.18
2020-11-10	9.35	8.82	9.35	9.04	1239000.0	9.04
2020-11-09	9.46	8.6	8.8	9.07	2198500.0	9.07
2020-11-06	8.37	7.84	8.21	7.87	539800.0	7.87
2020-11-05	8.46	7.86	7.96	8.18	688100.0	8.18
2020-11-04	7.92	7.52	7.89	7.78	816600.0	7.78
2020-11-03	8.21	7.74	7.92	7.89	991700.0	7.89
2020-11-02	7.94	7.51	7.74	7.74	789300.0	7.74
2020-10-30	8.29	7.39	8.24	7.55	1142100.0	7.55
2020-10-29	8.46	6.88	7.39	8.4	1570100.0	8.4
2020-10-28	7.86	7.28	7.75	7.49	2832300.0	7.49
2020-10-27	8.32	7.9	8.11	8.1	1729100.0	8.1
2020-10-26	8.3	7.9	8.06	8.18	884400.0	8.18
2020-10-23	8.97	8.1	8.97	8.29	1177200.0	8.29
2020-10-22	8.99	8.6	8.73	8.89	1046900.0	8.89
2020-10-21	8.88	8.53	8.79	8.75	2266400.0	8.75
2020-10-20	8.77	8.16	8.26	8.74	841800.0	8.74
2020-10-19	8.58	7.95	8.23	8.19	1057100.0	8.19
2020-10-16	8.5	7.88	8.16	8.16	1376900.0	8.16
2020-10-15	8.22	7.2	7.2	8.21	1942800.0	8.21
2020-10-14	7.65	7.2	7.24	7.32	1585100.0	7.32
2020-10-13	7.43	7.08	7.41	7.12	1283000.0	7.12
2020-10-12	7.52	6.88	7.2	7.43	2263900.0	7.43
2020-10-09	8.05	7.6	7.86	7.64	956500.0	7.64
2020-10-08	7.96	7.61	7.67	7.79	1187000.0	7.79
2020-10-07	7.59	7.13	7.15	7.52	1302600.0	7.52
2020-10-06	7.88	7.07	7.75	7.19	2000600.0	7.19
2020-10-05	7.66	7.09	7.11	7.6	1914500.0	7.6
2020-10-02	7.2	6.31	6.38	7.15	2459700.0	7.15
2020-10-01	7.06	6.3	6.3	6.94	4821600.0	6.94
2020-09-30	6.27	5.67	5.91	6.06	3344100.0	6.06
2020-09-29	6.49	5.67	6.15	6.01	4899400.0	6.01
2020-09-28	7.0	6.01	6.97	6.06	5778600.0	6.06
2020-09-25	8.58	6.75	7.31	6.79	9318100.0	6.79
2020-09-24	9.11	6.81	9.04	6.86	10463400.0	6.86
2020-09-23	11.63	10.13	11.35	10.14	2020300.0	10.14
2020-09-22	12.15	11.22	11.95	11.35	2143900.0	11.35
2020-09-21	13.36	11.75	13.22	11.84	3497800.0	11.84
2020-09-18	13.98	12.58	13.06	13.91	4491700.0	13.91
2020-09-17	13.43	12.01	12.09	12.89	2197600.0	12.89
2020-09-16	12.45	12.08	12.25	12.25	1039100.0	12.25
2020-09-15	12.31	11.77	11.98	12.15	1612900.0	12.15
2020-09-14	11.9	11.56	11.66	11.8	1484700.0	11.8
2020-09-11	11.81	11.2	11.23	11.8	1569200.0	11.8
2020-09-10	11.8	11.09	11.3	11.13	1640800.0	11.13
2020-09-09	11.31	10.4	10.46	11.3	4452100.0	11.3
2020-09-08	10.52	9.84	10.01	10.32	744700.0	10.32
2020-09-04	10.22	9.82	10.1	10.2	752400.0	10.2
2020-09-03	10.6	9.83	10.38	10.12	631700.0	10.12
2020-09-02	10.54	10.17	10.4	10.39	520200.0	10.39
2020-09-01	10.75	10.2	10.55	10.4	1081000.0	10.4
2020-08-31	10.53	9.12	9.43	10.35	2057800.0	10.35
2020-08-28	9.43	9.03	9.19	9.35	677900.0	9.35
2020-08-27	9.57	9.04	9.55	9.11	592000.0	9.11
2020-08-26	10.02	9.43	9.95	9.51	487700.0	9.51
2020-08-25	10.06	9.76	9.96	10.01	408900.0	10.01
2020-08-24	9.86	9.32	9.51	9.83	414800.0	9.83
2020-08-21	9.95	9.4	9.95	9.43	640000.0	9.43
2020-08-20	10.28	9.85	10.28	9.98	383300.0	9.98
2020-08-19	10.44	9.89	10.29	10.09	1341900.0	10.09
2020-08-18	10.67	10.04	10.38	10.32	670100.0	10.32
2020-08-17	10.54	10.01	10.35	10.49	2585100.0	10.49
2020-08-14	10.35	9.49	9.53	10.26	814500.0	10.26
2020-08-13	10.97	9.69	9.91	9.85	1051000.0	9.85
2020-08-12	9.93	9.43	9.81	9.87	1457500.0	9.87
2020-08-11	10.33	9.04	9.09	9.79	2233500.0	9.79
2020-08-10	9.17	8.61	8.98	8.91	959700.0	8.91
2020-08-07	8.9	8.13	8.28	8.88	649100.0	8.88
2020-08-06	8.72	8.28	8.6	8.34	444100.0	8.34
2020-08-05	8.55	7.96	8.09	8.51	918300.0	8.51
2020-08-04	8.21	7.63	7.65	7.9	892300.0	7.9
2020-08-03	7.82	7.48	7.62	7.55	1029000.0	7.55
2020-07-31	7.83	7.34	7.77	7.5	861500.0	7.5
2020-07-30	8.15	7.71	8.06	7.87	810200.0	7.87
2020-07-29	8.36	7.62	7.85	8.3	694600.0	8.3
2020-07-28	8.11	7.77	7.92	7.77	563300.0	7.77
2020-07-27	8.01	7.68	7.88	7.99	646700.0	7.99
2020-07-24	7.99	7.73	7.73	7.82	835900.0	7.82
2020-07-23	8.02	7.13	7.17	7.8	1483500.0	7.8
2020-07-22	7.44	7.11	7.4	7.22	1099800.0	7.22
2020-07-21	7.52	7.02	7.03	7.51	1839800.0	7.51
2020-07-20	7.23	6.91	7.15	6.99	590600.0	6.99
2020-07-17	7.41	7.05	7.18	7.18	1202700.0	7.18
2020-07-16	7.44	7.06	7.32	7.25	767400.0	7.25
2020-07-15	7.45	6.91	6.91	7.4	1178500.0	7.4
2020-07-14	6.73	6.32	6.49	6.72	605900.0	6.72
2020-07-13	7.09	6.49	6.9	6.53	691200.0	6.53
2020-07-10	6.78	6.5	6.5	6.7	499500.0	6.7
2020-07-09	6.91	6.5	6.73	6.52	793300.0	6.52
2020-07-08	7.24	6.7	7.03	6.75	714800.0	6.75
2020-07-07	7.39	6.99	7.28	7.04	802800.0	7.04
2020-07-06	7.49	6.71	6.98	7.39	2624400.0	7.39
2020-07-02	7.44	6.81	7.41	6.83	768100.0	6.83
2020-07-01	7.56	7.12	7.27	7.19	2840600.0	7.19
2020-06-30	7.36	7.09	7.25	7.24	586400.0	7.24
2020-06-29	7.4	6.9	7.03	7.38	667000.0	7.38
2020-06-26	7.27	6.82	7.24	6.86	1565300.0	6.86
2020-06-25	7.53	7.04	7.23	7.35	800100.0	7.35
2020-06-24	7.87	7.06	7.67	7.27	926700.0	7.27
2020-06-23	7.94	7.62	7.84	7.77	807500.0	7.77
2020-06-22	7.99	7.65	7.99	7.71	870700.0	7.71
2020-06-19	8.56	7.94	8.56	8.08	1299600.0	8.08
2020-06-18	8.39	7.71	7.9	8.34	849000.0	8.34
2020-06-17	8.54	7.94	8.54	7.95	988500.0	7.95
2020-06-16	9.12	8.21	8.5	8.5	1096400.0	8.5
2020-06-15	8.3	7.21	7.45	8.12	1182700.0	8.12
2020-06-12	8.05	7.51	7.92	7.77	1111700.0	7.77
2020-06-11	8.08	7.47	8.03	7.48	1133900.0	7.48
2020-06-10	9.24	8.65	9.24	8.7	893300.0	8.7
2020-06-09	9.35	8.62	8.95	9.14	1691300.0	9.14
2020-06-08	10.07	8.97	10.0	9.32	2278400.0	9.32
2020-06-05	9.49	8.32	8.4	9.43	3153300.0	9.43
2020-06-04	8.35	7.88	8.23	8.07	1029600.0	8.07
2020-06-03	8.49	8.15	8.32	8.38	1227800.0	8.38
2020-06-02	8.33	7.86	7.95	8.29	1612900.0	8.29
2020-06-01	8.19	7.62	7.84	7.86	1890000.0	7.86
2020-05-29	8.01	6.81	7.35	7.93	1467700.0	7.93
2020-05-28	8.25	7.43	8.1	7.52	2379000.0	7.52
2020-05-27	7.84	7.0	7.0	7.66	2613500.0	7.66
2020-05-26	7.0	6.72	6.93	6.85	2003500.0	6.85
2020-05-22	6.67	6.45	6.62	6.63	853800.0	6.63
2020-05-21	6.98	6.58	6.95	6.73	808700.0	6.73
2020-05-20	7.09	6.56	6.64	6.9	1716600.0	6.9
2020-05-19	6.87	6.21	6.79	6.45	2070600.0	6.45
2020-05-18	6.93	5.68	5.8	6.87	2176700.0	6.87
2020-05-15	6.04	5.39	6.01	5.45	1928000.0	5.45
2020-05-14	6.01	5.5	5.83	5.99	809800.0	5.99
2020-05-13	6.65	5.8	6.46	5.81	1455100.0	5.81
2020-05-12	6.73	6.41	6.51	6.48	1072800.0	6.48
2020-05-11	6.75	6.36	6.69	6.44	868300.0	6.44
2020-05-08	6.78	6.32	6.49	6.72	1145100.0	6.72
2020-05-07	6.31	5.91	6.0	6.31	831800.0	6.31
2020-05-06	6.59	5.85	6.57	5.86	803700.0	5.86
2020-05-05	6.77	6.23	6.36	6.53	1333700.0	6.53
2020-05-04	6.48	6.09	6.28	6.19	803500.0	6.19
2020-05-01	6.81	6.21	6.81	6.24	1382700.0	6.24
2020-04-30	7.55	6.79	7.31	7.09	1846800.0	7.09
2020-04-29	7.41	6.94	7.12	7.25	1918900.0	7.25
2020-04-28	6.91	6.42	6.48	6.85	1015200.0	6.85
2020-04-27	6.45	6.13	6.2	6.25	1225600.0	6.25
2020-04-24	6.79	6.05	6.56	6.17	807100.0	6.17
2020-04-23	6.82	6.21	6.32	6.58	1214200.0	6.58
2020-04-22	6.42	6.04	6.29	6.19	901500.0	6.19
2020-04-21	6.89	6.07	6.72	6.1	1400200.0	6.1
2020-04-20	6.74	5.54	5.65	6.69	1596400.0	6.69
2020-04-17	6.17	5.84	5.87	5.94	1057900.0	5.94
2020-04-16	5.93	5.65	5.82	5.67	827800.0	5.67
2020-04-15	5.9	5.39	5.65	5.83	1238700.0	5.83
2020-04-14	6.05	5.21	5.23	5.99	2096900.0	5.99
2020-04-13	5.83	5.18	5.73	5.21	1613900.0	5.21
2020-04-09	6.07	5.26	5.51	5.66	2922100.0	5.66
2020-04-08	5.7	4.94	4.96	5.4	4157600.0	5.4
2020-04-07	6.58	4.54	6.42	4.63	6083000.0	4.63
2020-04-06	6.48	5.83	6.04	6.1	2393200.0	6.1
2020-04-03	6.81	5.81	6.2	5.85	1155400.0	5.85
2020-04-02	7.1	5.67	6.88	6.19	3084500.0	6.19
2020-04-01	7.75	6.79	7.75	6.8	1353300.0	6.8
2020-03-31	8.19	7.73	8.06	7.88	1092100.0	7.88
2020-03-30	8.08	7.57	7.99	7.77	1362100.0	7.77
2020-03-27	8.11	7.5	7.67	7.99	1345100.0	7.99
2020-03-26	8.19	7.49	7.96	8.05	939600.0	8.05
2020-03-25	8.69	7.83	8.06	7.86	1979400.0	7.86
2020-03-24	8.35	7.4	7.4	8.3	1276300.0	8.3
2020-03-23	6.96	6.46	6.96	6.92	2213400.0	6.92
2020-03-20	7.61	6.8	7.45	6.97	2229200.0	6.97
2020-03-19	7.82	7.02	7.25	7.36	1295400.0	7.36
2020-03-18	7.45	6.64	6.92	7.27	2048000.0	7.27
2020-03-17	8.04	7.02	7.02	7.44	2003200.0	7.44
2020-03-16	7.32	5.6	6.05	6.99	3996400.0	6.99
2020-03-13	8.15	6.19	8.15	7.49	3378000.0	7.49
2020-03-12	8.3	7.24	8.27	7.31	3279200.0	7.31
2020-03-11	10.32	8.83	10.17	8.84	1879200.0	8.84
2020-03-10	10.93	8.74	8.74	10.55	3229900.0	10.55
2020-03-09	9.62	7.85	9.0	8.29	3446400.0	8.29
2020-03-06	11.65	10.51	11.49	10.56	2298100.0	10.56
2020-03-05	12.55	11.8	12.4	12.01	2111000.0	12.01
2020-03-04	13.03	12.51	12.89	12.71	1515700.0	12.71
2020-03-03	13.15	12.36	12.99	12.62	2451000.0	12.62
2020-03-02	13.13	12.25	12.83	13.02	1835500.0	13.02
2020-02-28	12.83	11.19	11.23	12.82	3518700.0	12.82
2020-02-27	12.08	10.94	11.39	11.67	1923700.0	11.67
2020-02-26	12.01	11.36	11.92	11.7	2209400.0	11.7
2020-02-25	12.09	11.29	12.0	11.78	2961100.0	11.78
2020-02-24	11.41	11.05	11.4	11.05	1967200.0	11.05
2020-02-21	12.27	11.83	12.13	12.04	1013100.0	12.04
2020-02-20	12.73	11.85	11.87	12.25	1414300.0	12.25
2020-02-19	11.94	11.04	11.15	11.82	1538500.0	11.82
2020-02-18	11.34	10.71	10.82	11.1	1486400.0	11.1

名前	Golar Lng Ltd
ティッカー	GLNG
国	Bermuda
上場年	nan
セクター	Consumer Services

Golar Lng Ltdのデータ

Golar Lng Ltdの基本情報

Golar Lng Ltdの過去1年の値動き