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 |
| Nov 10, 2022 | $25.72 | $25.74 | $24.67 | $24.82 | 1 377 789 |
| Nov 09, 2022 | $27.00 | $27.04 | $25.02 | $25.11 | 1 606 559 |
| Nov 08, 2022 | $27.32 | $28.35 | $27.23 | $27.24 | 1 260 515 |
| Nov 07, 2022 | $27.69 | $27.95 | $27.21 | $27.50 | 1 062 905 |
| Nov 04, 2022 | $28.17 | $28.43 | $27.34 | $27.65 | 1 092 064 |
| Nov 03, 2022 | $27.26 | $28.29 | $27.20 | $27.51 | 850 277 |
| Nov 02, 2022 | $27.32 | $28.47 | $27.17 | $27.66 | 1 457 448 |
| Nov 01, 2022 | $28.29 | $28.33 | $27.10 | $27.31 | 2 465 521 |
| Oct 31, 2022 | $26.94 | $27.88 | $26.92 | $27.82 | 933 032 |
| Oct 28, 2022 | $27.09 | $27.40 | $26.41 | $27.24 | 1 268 711 |
| Oct 27, 2022 | $27.76 | $27.82 | $27.03 | $27.12 | 830 438 |
| Oct 26, 2022 | $27.01 | $28.00 | $26.93 | $27.37 | 1 524 113 |
| Oct 25, 2022 | $25.37 | $26.95 | $25.32 | $26.86 | 1 806 056 |
| Oct 24, 2022 | $25.59 | $25.59 | $24.86 | $25.24 | 1 556 765 |
| Oct 21, 2022 | $25.53 | $25.70 | $25.08 | $25.60 | 781 712 |
| Oct 20, 2022 | $26.19 | $26.32 | $25.44 | $25.54 | 881 275 |
| Oct 19, 2022 | $25.22 | $25.99 | $24.99 | $25.92 | 1 468 442 |
| Oct 18, 2022 | $25.30 | $26.00 | $25.15 | $25.48 | 993 936 |
| Oct 17, 2022 | $24.62 | $25.30 | $24.51 | $25.12 | 885 198 |
| Oct 14, 2022 | $24.83 | $25.24 | $24.09 | $24.12 | 993 269 |
| Oct 13, 2022 | $24.42 | $25.36 | $24.13 | $24.96 | 1 189 197 |
| Oct 12, 2022 | $25.17 | $25.23 | $24.05 | $24.56 | 1 567 883 |
| Oct 11, 2022 | $24.42 | $25.52 | $24.08 | $25.23 | 999 080 |
| Oct 10, 2022 | $25.23 | $25.89 | $24.50 | $24.98 | 1 271 186 |
| Oct 07, 2022 | $25.99 | $26.20 | $25.38 | $25.61 | 750 023 |
