NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.02
-0.160 (-0.635%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.45 | $25.90 | Thursday, 25th Apr 2024 GLNG stock ended at $25.02. This is 0.635% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $24.91 to a day high of $25.26. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $25.20 | $25.26 | $24.91 | $25.02 | 955 985 |
| Apr 24, 2024 | $25.37 | $25.49 | $25.15 | $25.18 | 601 583 |
| Apr 23, 2024 | $25.17 | $25.73 | $25.04 | $25.54 | 474 961 |
| Apr 22, 2024 | $25.08 | $25.49 | $24.90 | $25.29 | 919 396 |
| Apr 19, 2024 | $24.67 | $25.30 | $24.66 | $25.17 | 716 640 |
| Apr 18, 2024 | $24.77 | $24.99 | $24.57 | $24.69 | 432 808 |
| Apr 17, 2024 | $24.78 | $25.14 | $24.53 | $24.77 | 519 981 |
| Apr 16, 2024 | $24.56 | $24.89 | $24.21 | $24.74 | 572 740 |
| Apr 15, 2024 | $25.03 | $25.32 | $24.82 | $24.85 | 744 554 |
| Apr 12, 2024 | $25.54 | $25.64 | $24.79 | $24.97 | 845 684 |
| Apr 11, 2024 | $25.44 | $25.90 | $25.07 | $25.38 | 801 580 |
| Apr 10, 2024 | $24.88 | $25.52 | $24.66 | $25.42 | 886 027 |
| Apr 09, 2024 | $25.47 | $25.53 | $24.96 | $25.16 | 816 792 |
| Apr 08, 2024 | $25.38 | $25.56 | $25.23 | $25.40 | 890 434 |
| Apr 05, 2024 | $25.30 | $25.55 | $25.02 | $25.43 | 1 207 288 |
| Apr 04, 2024 | $25.48 | $25.73 | $25.05 | $25.37 | 1 780 298 |
| Apr 03, 2024 | $24.33 | $25.21 | $24.22 | $25.12 | 1 783 849 |
| Apr 02, 2024 | $24.23 | $24.50 | $23.96 | $24.48 | 842 671 |
| Apr 01, 2024 | $24.00 | $24.33 | $23.74 | $24.13 | 849 872 |
| Mar 28, 2024 | $23.83 | $24.16 | $23.71 | $24.06 | 755 971 |
| Mar 27, 2024 | $23.55 | $23.79 | $23.47 | $23.79 | 552 706 |
| Mar 26, 2024 | $23.79 | $23.80 | $23.45 | $23.52 | 456 560 |
| Mar 25, 2024 | $24.06 | $24.30 | $23.72 | $23.73 | 534 767 |
| Mar 22, 2024 | $24.31 | $24.32 | $23.98 | $23.98 | 600 069 |
| Mar 21, 2024 | $24.56 | $24.74 | $24.30 | $24.45 | 831 907 |
