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 |
| 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 |
| Aug 19, 2020 | $10.29 | $10.44 | $9.89 | $10.09 | 1 341 892 |
| Aug 18, 2020 | $10.38 | $10.67 | $10.04 | $10.32 | 670 062 |
| Aug 17, 2020 | $10.35 | $10.54 | $10.01 | $10.49 | 2 585 098 |
| Aug 14, 2020 | $9.53 | $10.35 | $9.49 | $10.26 | 814 469 |
| Aug 13, 2020 | $9.91 | $10.97 | $9.69 | $9.85 | 1 050 959 |
| Aug 12, 2020 | $9.81 | $9.93 | $9.43 | $9.87 | 1 457 547 |
| Aug 11, 2020 | $9.09 | $10.33 | $9.04 | $9.79 | 2 222 783 |
| Aug 10, 2020 | $8.98 | $9.17 | $8.61 | $8.91 | 940 591 |
| Aug 07, 2020 | $8.28 | $8.90 | $8.13 | $8.88 | 609 043 |
| Aug 06, 2020 | $8.60 | $8.72 | $8.28 | $8.34 | 435 357 |
| Aug 05, 2020 | $8.09 | $8.55 | $7.96 | $8.51 | 918 288 |
| Aug 04, 2020 | $7.65 | $8.21 | $7.63 | $7.90 | 892 264 |
| Aug 03, 2020 | $7.62 | $7.82 | $7.48 | $7.55 | 624 901 |
| Jul 31, 2020 | $7.77 | $7.83 | $7.34 | $7.50 | 861 549 |
| Jul 30, 2020 | $8.06 | $8.15 | $7.71 | $7.87 | 810 160 |
| Jul 29, 2020 | $7.85 | $8.36 | $7.62 | $8.30 | 693 846 |
| Jul 28, 2020 | $7.92 | $8.11 | $7.77 | $7.77 | 563 324 |
| Jul 27, 2020 | $7.88 | $8.01 | $7.68 | $7.99 | 646 643 |
| Jul 24, 2020 | $7.73 | $7.99 | $7.73 | $7.82 | 832 158 |
| Jul 23, 2020 | $7.17 | $8.02 | $7.13 | $7.80 | 1 483 085 |
| Jul 22, 2020 | $7.40 | $7.44 | $7.11 | $7.22 | 776 100 |
