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 |
| Dec 10, 2020 | $9.22 | $10.35 | $9.22 | $9.88 | 2 169 386 |
| Dec 09, 2020 | $9.34 | $9.56 | $8.84 | $9.29 | 2 453 459 |
| Dec 08, 2020 | $9.05 | $9.67 | $9.03 | $9.13 | 2 431 421 |
| Dec 07, 2020 | $9.38 | $9.44 | $9.01 | $9.05 | 1 339 243 |
| Dec 04, 2020 | $8.75 | $9.40 | $8.70 | $9.35 | 3 793 611 |
| Dec 03, 2020 | $8.70 | $8.75 | $8.42 | $8.54 | 5 836 921 |
| Dec 02, 2020 | $8.69 | $9.51 | $8.45 | $9.38 | 938 259 |
| Dec 01, 2020 | $9.42 | $9.86 | $8.65 | $8.70 | 1 609 435 |
| Nov 30, 2020 | $9.96 | $10.00 | $9.08 | $9.10 | 1 379 395 |
| Nov 27, 2020 | $10.10 | $10.25 | $9.64 | $9.96 | 871 379 |
| Nov 25, 2020 | $10.02 | $10.40 | $9.73 | $10.30 | 1 024 939 |
| Nov 24, 2020 | $10.02 | $10.57 | $9.76 | $10.00 | 1 793 292 |
| Nov 23, 2020 | $9.68 | $10.24 | $9.54 | $9.98 | 3 028 268 |
| Nov 20, 2020 | $9.57 | $9.67 | $9.33 | $9.49 | 787 718 |
| Nov 19, 2020 | $9.00 | $9.77 | $8.64 | $9.71 | 2 116 943 |
| Nov 18, 2020 | $9.12 | $9.33 | $8.89 | $8.91 | 1 988 320 |
| Nov 17, 2020 | $8.98 | $9.29 | $8.73 | $9.14 | 812 011 |
| Nov 16, 2020 | $9.01 | $9.14 | $8.77 | $9.07 | 1 358 706 |
| Nov 13, 2020 | $8.42 | $8.99 | $8.35 | $8.69 | 856 590 |
| Nov 12, 2020 | $9.09 | $9.16 | $8.26 | $8.35 | 1 515 812 |
| Nov 11, 2020 | $9.21 | $9.22 | $8.84 | $9.18 | 729 065 |
| Nov 10, 2020 | $9.35 | $9.35 | $8.83 | $9.04 | 1 238 757 |
| Nov 09, 2020 | $8.80 | $9.46 | $8.60 | $9.07 | 2 177 822 |
| Nov 06, 2020 | $8.21 | $8.37 | $7.84 | $7.87 | 537 996 |
| Nov 05, 2020 | $7.96 | $8.46 | $7.86 | $8.18 | 687 995 |
