NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.18
-0.360 (-1.41%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.45 | $25.90 | Wednesday, 24th Apr 2024 GLNG stock ended at $25.18. This is 1.41% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.35% from a day low at $25.15 to a day high of $25.49. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $9.04 | $9.11 | $6.81 | $6.86 | 10 409 795 |
| Sep 23, 2020 | $11.35 | $11.63 | $10.13 | $10.14 | 1 973 603 |
| Sep 22, 2020 | $11.95 | $12.15 | $11.22 | $11.35 | 2 143 815 |
| Sep 21, 2020 | $13.22 | $13.36 | $11.75 | $11.84 | 3 497 646 |
| Sep 18, 2020 | $13.06 | $13.98 | $12.58 | $13.91 | 4 490 575 |
| Sep 17, 2020 | $12.09 | $13.43 | $12.01 | $12.89 | 2 196 745 |
| Sep 16, 2020 | $12.25 | $12.45 | $12.08 | $12.25 | 1 039 055 |
| Sep 15, 2020 | $11.98 | $12.31 | $11.77 | $12.15 | 1 612 946 |
| Sep 14, 2020 | $11.66 | $11.90 | $11.56 | $11.80 | 1 452 839 |
| Sep 11, 2020 | $11.23 | $11.81 | $11.20 | $11.80 | 1 239 648 |
| Sep 10, 2020 | $11.30 | $11.80 | $11.09 | $11.13 | 1 640 759 |
| Sep 09, 2020 | $10.46 | $11.31 | $10.40 | $11.30 | 4 450 835 |
| Sep 08, 2020 | $10.01 | $10.52 | $9.84 | $10.32 | 744 655 |
| Sep 04, 2020 | $10.10 | $10.22 | $9.82 | $10.20 | 752 410 |
| Sep 03, 2020 | $10.38 | $10.60 | $9.83 | $10.12 | 631 724 |
| Sep 02, 2020 | $10.40 | $10.54 | $10.17 | $10.39 | 520 181 |
| Sep 01, 2020 | $10.55 | $10.75 | $10.20 | $10.40 | 1 080 975 |
| Aug 31, 2020 | $9.43 | $10.53 | $9.12 | $10.35 | 2 021 213 |
| Aug 28, 2020 | $9.19 | $9.43 | $9.03 | $9.35 | 677 670 |
| Aug 27, 2020 | $9.55 | $9.57 | $9.04 | $9.11 | 592 002 |
| Aug 26, 2020 | $9.95 | $10.02 | $9.43 | $9.51 | 487 665 |
| Aug 25, 2020 | $9.96 | $10.06 | $9.76 | $10.01 | 408 916 |
| Aug 24, 2020 | $9.51 | $9.86 | $9.32 | $9.83 | 414 843 |
| Aug 21, 2020 | $9.95 | $9.95 | $9.40 | $9.43 | 639 859 |
| Aug 20, 2020 | $10.28 | $10.28 | $9.85 | $9.98 | 383 297 |
