NASDAQ:GLNG
$20.84
(
-0.335%
)
Tuesday, 28th Mar 2023
Golar LNG Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.01 | $23.64 | Tuesday, 28th Mar 2023 GLNG stock ended at $20.84. This is 0.335% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 2.13% from a day low at $20.65 to a day high of $21.09. |
| 90 days | $20.01 | $24.14 | |
| 52 weeks | $20.01 | $30.66 |
Historical Golar LNG Limited prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-28 | $20.67 | $21.09 | $20.65 | $20.84 | 675 094 |
| 2023-03-27 | $20.50 | $21.01 | $20.24 | $20.91 | 764 616 |
| 2023-03-24 | $20.05 | $20.47 | $20.01 | $20.40 | 668 793 |
| 2023-03-23 | $20.73 | $21.10 | $20.28 | $20.47 | 772 361 |
| 2023-03-22 | $21.15 | $21.46 | $20.70 | $20.71 | 625 398 |
| 2023-03-21 | $21.00 | $21.36 | $20.87 | $21.22 | 716 092 |
| 2023-03-20 | $20.38 | $20.95 | $20.26 | $20.49 | 894 225 |
| 2023-03-17 | $21.11 | $21.17 | $20.07 | $20.27 | 1 781 911 |
| 2023-03-16 | $20.72 | $21.34 | $20.61 | $21.19 | 1 050 579 |
| 2023-03-15 | $21.26 | $21.46 | $20.70 | $21.04 | 2 293 446 |
| 2023-03-14 | $21.94 | $22.49 | $21.82 | $22.11 | 1 016 781 |
| 2023-03-13 | $21.65 | $22.30 | $21.34 | $21.74 | 1 631 384 |
| 2023-03-10 | $22.20 | $22.44 | $21.92 | $22.21 | 1 259 657 |
| 2023-03-09 | $22.80 | $22.84 | $22.27 | $22.35 | 1 341 560 |
| 2023-03-08 | $22.75 | $22.78 | $22.29 | $22.66 | 964 019 |
| 2023-03-07 | $22.73 | $22.85 | $22.01 | $22.56 | 1 237 267 |
| 2023-03-06 | $22.82 | $23.09 | $22.73 | $22.96 | 768 056 |
| 2023-03-03 | $22.46 | $23.13 | $22.36 | $22.99 | 1 106 162 |
| 2023-03-02 | $22.83 | $22.96 | $22.36 | $22.54 | 1 095 414 |
| 2023-03-01 | $22.83 | $23.30 | $22.54 | $22.73 | 1 771 377 |
| 2023-02-28 | $23.05 | $23.09 | $22.54 | $22.83 | 2 990 892 |
| 2023-02-27 | $23.11 | $23.64 | $22.40 | $22.62 | 2 869 592 |
| 2023-02-24 | $22.85 | $23.22 | $22.60 | $23.01 | 1 240 881 |
| 2023-02-23 | $22.60 | $23.11 | $22.60 | $23.04 | 1 401 556 |
| 2023-02-22 | $22.01 | $22.62 | $21.61 | $22.42 | 904 373 |
| 2023-02-21 | $22.20 | $22.74 | $22.06 | $22.07 | 865 932 |
| 2023-02-17 | $22.85 | $22.92 | $22.18 | $22.27 | 1 021 973 |
| 2023-02-16 | $23.31 | $23.41 | $22.93 | $23.08 | 1 391 771 |
| 2023-02-15 | $23.41 | $23.59 | $23.16 | $23.50 | 389 793 |
| 2023-02-14 | $23.91 | $24.08 | $23.49 | $23.60 | 691 301 |
| 2023-02-13 | $23.85 | $24.09 | $23.73 | $23.81 | 557 769 |
| 2023-02-10 | $23.49 | $23.90 | $23.37 | $23.86 | 814 653 |
| 2023-02-09 | $23.54 | $23.82 | $23.20 | $23.31 | 1 156 601 |
| 2023-02-08 | $23.73 | $23.84 | $23.25 | $23.44 | 1 079 756 |
| 2023-02-07 | $23.17 | $23.79 | $23.04 | $23.76 | 1 019 996 |
| 2023-02-06 | $22.94 | $23.25 | $22.61 | $22.86 | 1 821 585 |
| 2023-02-03 | $23.09 | $23.83 | $23.03 | $23.05 | 586 321 |
| 2023-02-02 | $23.92 | $23.93 | $22.92 | $23.17 | 1 019 234 |
| 2023-02-01 | $23.50 | $24.14 | $23.45 | $23.78 | 1 024 353 |
| 2023-01-31 | $23.13 | $23.70 | $23.01 | $23.44 | 517 846 |
| 2023-01-30 | $23.21 | $23.59 | $23.08 | $23.08 | 535 547 |
| 2023-01-27 | $23.24 | $23.58 | $23.13 | $23.38 | 563 440 |
| 2023-01-26 | $23.61 | $23.82 | $22.86 | $23.28 | 916 453 |
| 2023-01-25 | $23.37 | $23.45 | $22.78 | $23.44 | 630 980 |
| 2023-01-24 | $23.55 | $23.75 | $23.22 | $23.47 | 743 221 |
| 2023-01-23 | $23.50 | $23.80 | $23.19 | $23.80 | 1 022 706 |
| 2023-01-20 | $23.19 | $23.51 | $22.79 | $23.46 | 810 633 |
| 2023-01-19 | $22.23 | $23.02 | $22.01 | $22.91 | 689 737 |
| 2023-01-18 | $22.67 | $23.10 | $22.39 | $22.43 | 792 600 |
| 2023-01-17 | $22.95 | $23.20 | $22.36 | $22.53 | 959 500 |
About Golar LNG Limited
Golar LNG Limited designs, builds, owns, and operates marine infrastructure for the liquefaction and regasification of LNG. It operates through Shipping and FLNG segments. The company engages in the operation and chartering of LNG carriers, Floating Liquefaction Natural Gas Vessel (FLNG), and floating storage regasification units (FSRUs), as well as operates external vessels. As of December 31, 2021, it operated nine LNG carriers, one FSRU, and t... GLNG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
