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 |
| Feb 15, 2023 | $23.41 | $23.59 | $23.16 | $23.50 | 389 793 |
| Feb 14, 2023 | $23.91 | $24.08 | $23.49 | $23.60 | 691 301 |
| Feb 13, 2023 | $23.85 | $24.09 | $23.73 | $23.81 | 557 769 |
| Feb 10, 2023 | $23.49 | $23.90 | $23.37 | $23.86 | 814 653 |
| Feb 09, 2023 | $23.54 | $23.82 | $23.20 | $23.31 | 1 156 601 |
| Feb 08, 2023 | $23.73 | $23.84 | $23.25 | $23.44 | 1 079 756 |
| Feb 07, 2023 | $23.17 | $23.79 | $23.04 | $23.76 | 1 019 996 |
| Feb 06, 2023 | $22.94 | $23.25 | $22.61 | $22.86 | 1 821 585 |
| Feb 03, 2023 | $23.09 | $23.83 | $23.03 | $23.05 | 586 321 |
| Feb 02, 2023 | $23.92 | $23.93 | $22.92 | $23.17 | 1 019 234 |
| Feb 01, 2023 | $23.50 | $24.14 | $23.45 | $23.78 | 1 024 353 |
| Jan 31, 2023 | $23.13 | $23.70 | $23.01 | $23.44 | 517 846 |
| Jan 30, 2023 | $23.21 | $23.59 | $23.08 | $23.08 | 535 547 |
| Jan 27, 2023 | $23.24 | $23.58 | $23.13 | $23.38 | 563 440 |
| Jan 26, 2023 | $23.61 | $23.82 | $22.86 | $23.28 | 916 453 |
| Jan 25, 2023 | $23.37 | $23.45 | $22.78 | $23.44 | 630 980 |
| Jan 24, 2023 | $23.55 | $23.75 | $23.22 | $23.47 | 743 221 |
| Jan 23, 2023 | $23.50 | $23.80 | $23.19 | $23.80 | 1 022 706 |
| Jan 20, 2023 | $23.19 | $23.51 | $22.79 | $23.46 | 810 633 |
| Jan 19, 2023 | $22.23 | $23.02 | $22.01 | $22.91 | 689 737 |
| Jan 18, 2023 | $22.67 | $23.10 | $22.39 | $22.43 | 792 600 |
| Jan 17, 2023 | $22.95 | $23.20 | $22.36 | $22.53 | 959 500 |
| Jan 13, 2023 | $22.47 | $22.96 | $22.22 | $22.82 | 1 068 300 |
| Jan 12, 2023 | $21.98 | $22.65 | $21.88 | $22.47 | 662 800 |
| Jan 11, 2023 | $21.70 | $21.80 | $21.21 | $21.70 | 1 629 449 |
