NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$24.52
-0.430 (-1.72%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.74 | $25.90 | Tuesday, 30th Apr 2024 GLNG stock ended at $24.52. This is 1.72% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.52% from a day low at $24.42 to a day high of $25.03. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $11.16 | $11.51 | $10.88 | $11.30 | 1 743 880 |
| Feb 23, 2021 | $11.26 | $11.31 | $10.64 | $11.09 | 1 331 377 |
| Feb 22, 2021 | $11.65 | $11.79 | $11.33 | $11.40 | 2 102 949 |
| Feb 19, 2021 | $11.04 | $11.62 | $10.99 | $11.42 | 1 337 683 |
| Feb 18, 2021 | $11.84 | $11.99 | $10.83 | $10.84 | 2 040 467 |
| Feb 17, 2021 | $11.82 | $12.01 | $11.50 | $11.88 | 1 070 010 |
| Feb 16, 2021 | $12.02 | $12.44 | $11.81 | $11.91 | 1 261 600 |
| Feb 12, 2021 | $11.02 | $11.94 | $10.91 | $11.87 | 1 512 647 |
| Feb 11, 2021 | $11.15 | $11.16 | $10.83 | $11.10 | 1 356 552 |
| Feb 10, 2021 | $11.66 | $11.66 | $10.98 | $11.16 | 2 254 048 |
| Feb 09, 2021 | $11.68 | $11.76 | $11.35 | $11.49 | 972 844 |
| Feb 08, 2021 | $11.99 | $12.04 | $11.70 | $11.77 | 1 580 664 |
| Feb 05, 2021 | $11.70 | $11.93 | $11.42 | $11.82 | 1 263 942 |
| Feb 04, 2021 | $11.60 | $11.75 | $11.24 | $11.51 | 927 449 |
| Feb 03, 2021 | $11.24 | $11.61 | $11.24 | $11.49 | 1 444 944 |
| Feb 02, 2021 | $11.13 | $11.40 | $11.10 | $11.24 | 1 679 543 |
| Feb 01, 2021 | $10.94 | $11.02 | $10.43 | $10.97 | 1 447 456 |
| Jan 29, 2021 | $10.97 | $11.24 | $10.56 | $10.83 | 1 688 596 |
| Jan 28, 2021 | $10.74 | $11.13 | $10.68 | $10.81 | 1 803 352 |
| Jan 27, 2021 | $10.96 | $11.00 | $10.38 | $10.49 | 2 117 248 |
| Jan 26, 2021 | $11.22 | $11.34 | $10.92 | $11.26 | 1 445 995 |
| Jan 25, 2021 | $11.20 | $11.32 | $10.69 | $11.04 | 2 764 492 |
| Jan 22, 2021 | $11.25 | $11.50 | $10.94 | $11.39 | 2 043 204 |
| Jan 21, 2021 | $11.95 | $12.00 | $11.41 | $11.47 | 2 458 466 |
| Jan 20, 2021 | $12.15 | $12.24 | $11.80 | $11.94 | 1 832 814 |
