NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$24.77
+0.0300 (+0.121%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.32 | $25.90 | Wednesday, 17th Apr 2024 GLNG stock ended at $24.77. This is 0.121% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $24.53 to a day high of $25.14. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $8.73 | $8.99 | $8.60 | $8.89 | 1 046 809 |
| 2020-10-21 | $8.79 | $8.88 | $8.53 | $8.75 | 2 265 626 |
| 2020-10-20 | $8.26 | $8.77 | $8.16 | $8.74 | 841 847 |
| 2020-10-19 | $8.23 | $8.58 | $7.95 | $8.19 | 1 057 136 |
| 2020-10-16 | $8.16 | $8.50 | $7.88 | $8.16 | 1 376 873 |
| 2020-10-15 | $7.20 | $8.22 | $7.20 | $8.21 | 1 940 153 |
| 2020-10-14 | $7.24 | $7.65 | $7.20 | $7.32 | 1 584 972 |
| 2020-10-13 | $7.41 | $7.43 | $7.08 | $7.12 | 1 279 652 |
| 2020-10-12 | $7.20 | $7.52 | $6.88 | $7.43 | 2 261 140 |
| 2020-10-09 | $7.86 | $8.05 | $7.60 | $7.64 | 956 343 |
| 2020-10-08 | $7.67 | $7.96 | $7.61 | $7.79 | 1 187 022 |
| 2020-10-07 | $7.15 | $7.59 | $7.13 | $7.52 | 1 299 510 |
| 2020-10-06 | $7.75 | $7.88 | $7.07 | $7.19 | 1 966 372 |
| 2020-10-05 | $7.11 | $7.66 | $7.09 | $7.60 | 1 913 872 |
| 2020-10-02 | $6.38 | $7.20 | $6.31 | $7.15 | 2 456 803 |
| 2020-10-01 | $6.30 | $7.06 | $6.30 | $6.94 | 4 818 938 |
| 2020-09-30 | $5.91 | $6.27 | $5.67 | $6.06 | 3 344 113 |
| 2020-09-29 | $6.15 | $6.49 | $5.67 | $6.01 | 4 896 322 |
| 2020-09-28 | $6.97 | $7.00 | $6.01 | $6.06 | 5 769 027 |
| 2020-09-25 | $7.31 | $8.58 | $6.75 | $6.79 | 9 307 748 |
| 2020-09-24 | $9.04 | $9.11 | $6.81 | $6.86 | 10 409 795 |
| 2020-09-23 | $11.35 | $11.63 | $10.13 | $10.14 | 1 973 603 |
| 2020-09-22 | $11.95 | $12.15 | $11.22 | $11.35 | 2 143 815 |
| 2020-09-21 | $13.22 | $13.36 | $11.75 | $11.84 | 3 497 646 |
| 2020-09-18 | $13.06 | $13.98 | $12.58 | $13.91 | 4 490 575 |
