Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	GLNG	25.00	25.22	24.81	25.10	0.08	981,242	7,612	24.84	27.24
2024-04-25	Q	GLNG	25.20	25.3347	24.9105	25.02	-0.16	1,043,755	7,244	24.87	26.25
2024-04-24	Q	GLNG	25.37	25.49	25.15	25.18	-0.36	753,428	6,698	19.87	25.47
2024-04-23	Q	GLNG	25.17	25.725	25.0401	25.54	0.25	491,912	5,922	24.00	25.47
2024-04-22	Q	GLNG	25.08	25.485	24.8801	25.29	0.12	919,843	6,032	25.00	25.50
2024-04-19	Q	GLNG	24.67	25.295	24.65	25.17	0.48	730,799	8,092	25.00	25.25
2024-04-18	Q	GLNG	24.77	24.985	24.565	24.69	-0.08	456,242	5,436	24.42	26.00
2024-04-17	Q	GLNG	24.78	25.14	24.53	24.77	0.03	546,690	6,085	24.63	26.00
2024-04-16	Q	GLNG	24.56	24.90	24.21	24.74	-0.11	604,473	7,568	24.63	26.66
2024-04-15	Q	GLNG	24.93	25.32	24.8201	24.855	-0.115	933,761	6,024	24.60	25.04
2024-04-12	Q	GLNG	25.54	25.64	24.79	24.97	-0.41	845,830	7,476	24.68	25.05
2024-04-11	Q	GLNG	25.44	25.90	25.07	25.38	-0.04	832,169	6,997	25.05	30.65
2024-04-10	Q	GLNG	24.879	25.52	24.66	25.42	0.26	886,171	8,529	25.26	25.56
2024-04-09	Q	GLNG	25.47	25.53	24.96	25.16	-0.24	817,241	7,091	19.80	25.25
2024-04-08	Q	GLNG	25.38	25.555	25.23	25.40	-0.03	994,253	6,878	25.23	25.67
2024-04-05	Q	GLNG	25.30	25.55	25.02	25.43	0.06	1,270,388	8,200	23.00	25.48
2024-04-04	Q	GLNG	25.48	25.73	25.05	25.37	0.25	1,873,711	12,185	24.86	25.70
2024-04-03	Q	GLNG	24.33	25.205	24.2199	25.12	0.64	1,801,104	11,407	24.62	25.62
2024-04-02	Q	GLNG	24.23	24.50	23.96	24.48	0.35	866,652	6,116	24.21	24.48
2024-04-01	Q	GLNG	24.00	24.325	23.735	24.13	0.07	876,031	6,409	23.24	24.25
2024-03-29	Q	GLNG	23.83	24.16	23.71	24.06	0.27	0	0	23.79	24.21
2024-03-28	Q	GLNG	23.83	24.16	23.71	24.06	0.27	783,328	6,303	23.79	24.21
2024-03-27	Q	GLNG	23.55	23.79	23.465	23.79	0.27	573,538	4,454	23.51	24.00
2024-03-26	Q	GLNG	23.79	23.80	23.45	23.52	-0.21	910,470	4,747	23.37	23.79
2024-03-25	Q	GLNG	24.06	24.30	23.72	23.73	-0.25	547,987	5,482	23.58	27.00
2024-03-22	Q	GLNG	24.31	24.33	23.98	23.98	-0.47	627,045	5,963	23.81	24.17
2024-03-21	Q	GLNG	24.56	24.75	24.295	24.45	-0.11	870,920	7,075	24.00	24.63
2024-03-20	Q	GLNG	24.12	24.64	23.81	24.56	0.45	1,705,475	9,988	24.57	24.75
2024-03-19	Q	GLNG	23.75	24.28	23.72	24.11	0.28	1,681,927	9,716	24.11	24.90
2024-03-18	Q	GLNG	23.48	23.84	23.32	23.83	0.29	1,720,398	8,159	22.50	23.95
2024-03-15	Q	GLNG	23.59	23.948	23.4001	23.54	-0.10	2,349,977	8,766	21.38	23.71
2024-03-14	Q	GLNG	23.73	23.74	23.41	23.64	-0.02	1,646,265	9,470	23.00	23.79
2024-03-13	Q	GLNG	23.10	23.745	23.06	23.66	0.42	2,251,220	14,591	23.58	23.78
2024-03-12	Q	GLNG	23.22	23.79	22.74	23.24	1.87	4,405,199	22,226	23.15	23.34
2024-03-11	Q	GLNG	20.99	21.40	20.96	21.37	0.39	1,568,783	7,009	20.50	22.20
2024-03-08	Q	GLNG	21.26	21.33	21.15	21.23	0.14	1,301,973	5,204	21.06	21.40
2024-03-07	Q	GLNG	21.37	21.43	21.03	21.09	-0.19	1,678,119	7,206	20.92	21.24
2024-03-06	Q	GLNG	21.08	21.56	20.99	21.28	0.31	1,903,984	9,288	21.15	22.76
2024-03-05	Q	GLNG	20.48	21.06	20.38	20.97	0.46	1,290,628	8,994	20.00	21.25
2024-03-04	Q	GLNG	20.65	20.73	20.38	20.51	-0.27	1,383,433	7,052	20.30	20.85
2024-03-01	Q	GLNG	20.97	21.495	20.78	20.78	0.49	1,971,253	10,634	19.53	21.25
2024-02-29	Q	GLNG	21.48	21.76	19.944	20.29	-0.92	4,042,707	16,863	20.29	20.80
2024-02-28	Q	GLNG	21.04	21.27	20.83	21.21	0.05	1,034,188	6,169	20.85	21.27
2024-02-27	Q	GLNG	21.32	21.32	21.005	21.16	0.01	706,986	5,065	20.98	21.25
2024-02-26	Q	GLNG	21.20	21.35	20.915	21.15	-0.10	832,248	5,383	20.86	25.00
2024-02-23	Q	GLNG	21.31	21.42	21.14	21.25	-0.23	677,455	4,817	21.08	21.40
2024-02-22	Q	GLNG	21.40	21.585	21.19	21.48	-0.11	675,850	4,472	20.96	22.25
2024-02-21	Q	GLNG	21.22	21.68	21.14	21.59	0.40	619,850	4,429	21.27	21.56
2024-02-20	Q	GLNG	21.27	21.37	21.06	21.19	-0.06	645,799	5,329	21.12	21.48
2024-02-19	Q	GLNG	21.39	21.43	21.21	21.25	-0.15	0	0	21.06	21.51
2024-02-16	Q	GLNG	21.39	21.43	21.21	21.25	-0.15	705,290	5,025	21.06	21.51
2024-02-15	Q	GLNG	21.18	21.49	21.0878	21.40	0.21	887,566	6,841	21.28	21.55
2024-02-14	Q	GLNG	21.25	21.29	21.01	21.19	0.17	955,098	5,787	20.86	29.50
2024-02-13	Q	GLNG	21.55	21.55	20.945	21.02	-0.73	1,081,980	7,256	20.78	22.55
2024-02-12	Q	GLNG	21.48	21.89	21.39	21.75	0.46	1,080,106	5,841	21.27	24.00
2024-02-09	Q	GLNG	21.45	21.58	21.22	21.29	-0.16	881,891	7,051	21.11	21.45
2024-02-08	Q	GLNG	21.54	21.615	21.35	21.45	-0.15	1,339,596	7,278	21.33	21.62
2024-02-07	Q	GLNG	21.79	21.83	21.49	21.60	-0.07	1,013,175	5,760	21.48	22.86
2024-02-06	Q	GLNG	21.20	21.81	21.20	21.67	0.51	1,389,625	6,913	21.48	26.00
2024-02-05	Q	GLNG	21.45	21.45	21.075	21.16	-0.53	1,005,187	5,965	21.06	21.19
2024-02-02	Q	GLNG	21.92	22.01	21.53	21.69	-0.32	788,589	5,371	21.48	23.95
2024-02-01	Q	GLNG	21.95	22.385	21.805	22.01	0.20	1,156,141	7,562	22.01	22.40
2024-01-31	Q	GLNG	22.40	22.58	21.75	21.81	-0.75	1,478,638	7,778	21.00	23.00
2024-01-30	Q	GLNG	22.30	22.71	22.30	22.56	0.04	1,817,501	6,918	22.00	23.05