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 |
| Jul 21, 2020 | $7.03 | $7.52 | $7.02 | $7.51 | 825 400 |
| Jul 20, 2020 | $7.15 | $7.23 | $6.91 | $6.99 | 590 500 |
| Jul 17, 2020 | $7.18 | $7.41 | $7.05 | $7.18 | 602 900 |
| Jul 16, 2020 | $7.32 | $7.44 | $7.06 | $7.25 | 767 400 |
| Jul 15, 2020 | $6.90 | $7.45 | $6.90 | $7.40 | 1 178 200 |
| Jul 14, 2020 | $6.49 | $6.73 | $6.32 | $6.72 | 605 300 |
| Jul 13, 2020 | $6.90 | $7.09 | $6.49 | $6.53 | 691 200 |
| Jul 10, 2020 | $6.50 | $6.78 | $6.50 | $6.70 | 499 500 |
| Jul 09, 2020 | $6.73 | $6.91 | $6.50 | $6.52 | 793 100 |
| Jul 08, 2020 | $7.03 | $7.24 | $6.70 | $6.75 | 714 800 |
| Jul 07, 2020 | $7.28 | $7.39 | $6.99 | $7.04 | 802 600 |
| Jul 06, 2020 | $6.98 | $7.49 | $6.70 | $7.39 | 2 068 500 |
| Jul 02, 2020 | $7.41 | $7.44 | $6.81 | $6.83 | 765 546 |
| Jul 01, 2020 | $7.27 | $7.56 | $7.12 | $7.19 | 969 264 |
| Jun 30, 2020 | $7.25 | $7.36 | $7.09 | $7.24 | 562 156 |
| Jun 29, 2020 | $7.03 | $7.40 | $6.90 | $7.38 | 663 275 |
| Jun 26, 2020 | $7.24 | $7.27 | $6.82 | $6.86 | 1 561 812 |
| Jun 25, 2020 | $7.23 | $7.53 | $7.04 | $7.35 | 799 075 |
| Jun 24, 2020 | $7.67 | $7.87 | $7.06 | $7.27 | 925 841 |
| Jun 23, 2020 | $7.84 | $7.94 | $7.62 | $7.77 | 807 503 |
| Jun 22, 2020 | $7.99 | $7.99 | $7.65 | $7.71 | 870 706 |
| Jun 19, 2020 | $8.56 | $8.56 | $7.94 | $8.08 | 1 299 578 |
| Jun 18, 2020 | $7.90 | $8.39 | $7.71 | $8.34 | 849 004 |
| Jun 17, 2020 | $8.54 | $8.54 | $7.94 | $7.95 | 988 478 |
| Jun 16, 2020 | $8.50 | $9.12 | $8.21 | $8.50 | 1 096 239 |
