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 |
| Dec 16, 2022 | $22.79 | $23.07 | $22.35 | $22.72 | 2 320 743 |
| Dec 15, 2022 | $23.37 | $23.58 | $23.09 | $23.35 | 1 203 075 |
| Dec 14, 2022 | $24.51 | $24.60 | $23.38 | $23.48 | 1 255 470 |
| Dec 13, 2022 | $24.87 | $25.03 | $24.00 | $24.31 | 1 222 500 |
| Dec 12, 2022 | $24.45 | $24.56 | $23.98 | $24.38 | 1 307 179 |
| Dec 09, 2022 | $24.28 | $24.56 | $23.86 | $23.95 | 1 062 231 |
| Dec 08, 2022 | $24.88 | $24.97 | $24.15 | $24.46 | 1 416 088 |
| Dec 07, 2022 | $24.25 | $24.49 | $23.81 | $24.14 | 961 582 |
| Dec 06, 2022 | $24.72 | $25.01 | $23.93 | $24.20 | 927 404 |
| Dec 05, 2022 | $25.60 | $25.81 | $24.53 | $24.77 | 1 003 923 |
| Dec 02, 2022 | $24.74 | $24.97 | $24.35 | $24.96 | 1 022 947 |
| Dec 01, 2022 | $25.16 | $25.53 | $24.78 | $25.06 | 1 189 227 |
| Nov 30, 2022 | $25.04 | $25.26 | $24.60 | $25.07 | 743 161 |
| Nov 29, 2022 | $24.74 | $25.16 | $24.68 | $24.82 | 927 602 |
| Nov 28, 2022 | $24.94 | $24.96 | $24.19 | $24.31 | 1 108 712 |
| Nov 25, 2022 | $25.43 | $25.66 | $25.06 | $25.43 | 393 371 |
| Nov 23, 2022 | $25.31 | $25.57 | $24.83 | $25.13 | 1 518 918 |
| Nov 22, 2022 | $25.01 | $25.77 | $24.87 | $25.52 | 1 053 531 |
| Nov 21, 2022 | $23.56 | $24.75 | $23.34 | $24.56 | 1 284 234 |
| Nov 18, 2022 | $24.44 | $24.44 | $23.93 | $24.29 | 739 619 |
| Nov 17, 2022 | $24.30 | $24.79 | $23.92 | $24.49 | 776 614 |
| Nov 16, 2022 | $26.04 | $26.18 | $24.39 | $24.70 | 1 079 283 |
| Nov 15, 2022 | $26.49 | $26.64 | $25.18 | $25.81 | 1 517 199 |
| Nov 14, 2022 | $25.59 | $26.30 | $25.11 | $26.15 | 1 556 121 |
| Nov 11, 2022 | $25.30 | $26.10 | $25.01 | $25.45 | 1 473 481 |
