NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.89
+0.0800 (+0.310%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $26.13 | Friday, 10th May 2024 GLNG stock ended at $25.89. This is 0.310% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.97% from a day low at $25.84 to a day high of $26.09. |
| 90 days | $19.94 | $26.13 | |
| 52 weeks | $19.62 | $26.13 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $21.75 | $21.91 | $21.57 | $21.63 | 606 634 |
| Jan 09, 2023 | $22.05 | $22.27 | $21.61 | $21.65 | 612 719 |
| Jan 06, 2023 | $21.79 | $21.99 | $21.48 | $21.70 | 972 600 |
| Jan 05, 2023 | $21.84 | $21.88 | $21.25 | $21.54 | 1 559 202 |
| Jan 04, 2023 | $21.81 | $22.16 | $21.26 | $21.71 | 1 451 498 |
| Jan 03, 2023 | $22.54 | $23.00 | $21.98 | $22.10 | 1 175 100 |
| Dec 30, 2022 | $22.27 | $22.88 | $22.05 | $22.79 | 823 128 |
| Dec 29, 2022 | $21.84 | $22.66 | $21.71 | $22.51 | 913 372 |
| Dec 28, 2022 | $22.49 | $22.53 | $21.68 | $21.85 | 1 199 524 |
| Dec 27, 2022 | $23.32 | $23.33 | $22.61 | $22.68 | 595 085 |
| Dec 23, 2022 | $22.64 | $23.36 | $22.13 | $23.33 | 966 432 |
| Dec 22, 2022 | $23.03 | $23.03 | $22.09 | $22.43 | 871 982 |
| Dec 21, 2022 | $23.48 | $23.49 | $22.79 | $23.07 | 849 869 |
| Dec 20, 2022 | $23.01 | $23.45 | $22.93 | $22.98 | 793 889 |
| Dec 19, 2022 | $22.86 | $23.09 | $22.40 | $22.99 | 1 135 264 |
