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 |
| Mar 23, 2023 | $20.73 | $21.10 | $20.28 | $20.47 | 772 361 |
| Mar 22, 2023 | $21.15 | $21.46 | $20.70 | $20.71 | 625 398 |
| Mar 21, 2023 | $21.00 | $21.36 | $20.87 | $21.22 | 716 092 |
| Mar 20, 2023 | $20.38 | $20.95 | $20.26 | $20.49 | 894 225 |
| Mar 17, 2023 | $21.11 | $21.17 | $20.07 | $20.27 | 1 781 911 |
| Mar 16, 2023 | $20.72 | $21.34 | $20.61 | $21.19 | 1 050 579 |
| Mar 15, 2023 | $21.26 | $21.46 | $20.70 | $21.04 | 2 293 446 |
| Mar 14, 2023 | $21.94 | $22.49 | $21.82 | $22.11 | 1 016 781 |
| Mar 13, 2023 | $21.65 | $22.30 | $21.34 | $21.74 | 1 631 384 |
| Mar 10, 2023 | $22.20 | $22.44 | $21.92 | $22.21 | 1 259 657 |
| Mar 09, 2023 | $22.80 | $22.84 | $22.27 | $22.35 | 1 341 560 |
| Mar 08, 2023 | $22.75 | $22.78 | $22.29 | $22.66 | 964 019 |
| Mar 07, 2023 | $22.73 | $22.85 | $22.01 | $22.56 | 1 237 267 |
| Mar 06, 2023 | $22.82 | $23.09 | $22.73 | $22.96 | 768 056 |
| Mar 03, 2023 | $22.46 | $23.13 | $22.36 | $22.99 | 1 106 162 |
| Mar 02, 2023 | $22.83 | $22.96 | $22.36 | $22.54 | 1 095 414 |
| Mar 01, 2023 | $22.83 | $23.30 | $22.54 | $22.73 | 1 771 377 |
| Feb 28, 2023 | $23.05 | $23.09 | $22.54 | $22.83 | 2 990 892 |
| Feb 27, 2023 | $23.11 | $23.64 | $22.40 | $22.62 | 2 869 592 |
| Feb 24, 2023 | $22.85 | $23.22 | $22.60 | $23.01 | 1 240 881 |
| Feb 23, 2023 | $22.60 | $23.11 | $22.60 | $23.04 | 1 401 556 |
| Feb 22, 2023 | $22.01 | $22.62 | $21.61 | $22.42 | 904 373 |
| Feb 21, 2023 | $22.20 | $22.74 | $22.06 | $22.07 | 865 932 |
| Feb 17, 2023 | $22.85 | $22.92 | $22.18 | $22.27 | 1 021 973 |
| Feb 16, 2023 | $23.31 | $23.41 | $22.93 | $23.08 | 1 391 771 |
