NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.02
-0.160 (-0.635%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.45 | $25.90 | Thursday, 25th Apr 2024 GLNG stock ended at $25.02. This is 0.635% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $24.91 to a day high of $25.26. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $24.12 | $24.64 | $23.91 | $24.56 | 1 555 421 |
| Mar 19, 2024 | $23.75 | $24.28 | $23.72 | $24.11 | 1 457 325 |
| Mar 18, 2024 | $23.48 | $23.84 | $23.32 | $23.83 | 1 530 610 |
| Mar 15, 2024 | $23.59 | $23.95 | $23.40 | $23.54 | 2 129 842 |
| Mar 14, 2024 | $23.73 | $23.73 | $23.42 | $23.64 | 1 422 807 |
| Mar 13, 2024 | $23.10 | $23.75 | $23.06 | $23.66 | 2 209 522 |
| Mar 12, 2024 | $23.22 | $23.79 | $22.74 | $23.24 | 3 824 678 |
| Mar 11, 2024 | $20.99 | $21.40 | $20.96 | $21.37 | 1 404 345 |
| Mar 08, 2024 | $21.26 | $21.33 | $21.15 | $21.23 | 872 994 |
| Mar 07, 2024 | $21.37 | $21.43 | $21.03 | $21.09 | 1 292 284 |
| Mar 06, 2024 | $21.08 | $21.56 | $20.99 | $21.28 | 1 498 616 |
| Mar 05, 2024 | $20.48 | $21.06 | $20.38 | $20.97 | 1 161 528 |
| Mar 04, 2024 | $20.65 | $20.72 | $20.38 | $20.51 | 1 143 213 |
| Mar 01, 2024 | $20.63 | $21.50 | $20.63 | $20.78 | 1 949 504 |
| Feb 29, 2024 | $21.48 | $21.76 | $19.94 | $20.29 | 4 009 752 |
| Feb 28, 2024 | $21.04 | $21.27 | $20.83 | $21.21 | 1 001 878 |
| Feb 27, 2024 | $21.32 | $21.32 | $21.01 | $21.16 | 689 714 |
| Feb 26, 2024 | $21.20 | $21.34 | $20.92 | $21.15 | 796 309 |
| Feb 23, 2024 | $21.31 | $21.42 | $21.14 | $21.25 | 660 756 |
| Feb 22, 2024 | $21.40 | $21.59 | $21.19 | $21.48 | 675 227 |
| Feb 21, 2024 | $21.22 | $21.68 | $21.20 | $21.59 | 595 986 |
| Feb 20, 2024 | $21.27 | $21.37 | $21.06 | $21.19 | 632 309 |
| Feb 16, 2024 | $21.39 | $21.43 | $21.21 | $21.25 | 683 029 |
| Feb 15, 2024 | $21.18 | $21.48 | $21.09 | $21.40 | 832 704 |
| Feb 14, 2024 | $21.25 | $21.29 | $21.02 | $21.19 | 954 479 |
