NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.10
+0.0800 (+0.320%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.47 | $25.90 | Friday, 26th Apr 2024 GLNG stock ended at $25.10. This is 0.320% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.65% from a day low at $24.81 to a day high of $25.22. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $22.50 | $23.01 | $22.29 | $22.70 | 1 377 846 |
| Apr 27, 2023 | $20.65 | $22.98 | $20.52 | $22.66 | 2 567 417 |
| Apr 26, 2023 | $20.95 | $21.00 | $20.37 | $20.52 | 532 655 |
| Apr 25, 2023 | $21.27 | $21.46 | $20.95 | $20.99 | 548 164 |
| Apr 24, 2023 | $21.29 | $21.67 | $21.29 | $21.53 | 697 654 |
| Apr 21, 2023 | $21.35 | $21.54 | $21.20 | $21.29 | 630 722 |
| Apr 20, 2023 | $21.59 | $21.69 | $21.14 | $21.38 | 782 925 |
| Apr 19, 2023 | $22.00 | $22.00 | $21.34 | $21.70 | 659 662 |
| Apr 18, 2023 | $22.28 | $22.42 | $22.05 | $22.24 | 560 798 |
| Apr 17, 2023 | $21.98 | $22.34 | $21.81 | $22.33 | 527 473 |
| Apr 14, 2023 | $22.03 | $22.23 | $21.85 | $21.92 | 521 860 |
| Apr 13, 2023 | $21.76 | $22.24 | $21.73 | $22.06 | 531 590 |
| Apr 12, 2023 | $21.95 | $22.08 | $21.61 | $21.76 | 654 348 |
| Apr 11, 2023 | $21.50 | $21.96 | $21.35 | $21.92 | 908 333 |
| Apr 10, 2023 | $21.01 | $21.47 | $20.97 | $21.35 | 750 113 |
| Apr 06, 2023 | $21.03 | $21.23 | $20.84 | $20.95 | 537 887 |
| Apr 05, 2023 | $21.15 | $21.22 | $20.84 | $21.07 | 715 632 |
| Apr 04, 2023 | $21.45 | $21.57 | $20.75 | $21.08 | 996 036 |
| Apr 03, 2023 | $22.07 | $22.07 | $21.21 | $21.45 | 1 414 546 |
| Mar 31, 2023 | $21.53 | $21.79 | $21.34 | $21.60 | 1 176 640 |
| Mar 30, 2023 | $21.10 | $21.51 | $20.96 | $21.45 | 1 137 612 |
| Mar 29, 2023 | $21.12 | $21.16 | $20.79 | $20.87 | 703 104 |
| Mar 28, 2023 | $20.67 | $21.09 | $20.65 | $20.84 | 675 094 |
| Mar 27, 2023 | $20.50 | $21.01 | $20.24 | $20.91 | 764 616 |
| Mar 24, 2023 | $20.05 | $20.47 | $20.01 | $20.40 | 668 793 |
