NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$24.92
-0.0100 (-0.0401%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $25.90 | Friday, 3rd May 2024 GLNG stock ended at $24.92. This is 0.0401% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.11% from a day low at $24.67 to a day high of $25.19. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 15, 2020 | $7.45 | $8.30 | $7.21 | $8.12 | 1 182 703 |
| Jun 12, 2020 | $7.92 | $8.05 | $7.51 | $7.77 | 1 111 643 |
| Jun 11, 2020 | $8.03 | $8.08 | $7.47 | $7.48 | 1 133 892 |
| Jun 10, 2020 | $9.24 | $9.24 | $8.65 | $8.70 | 893 214 |
| Jun 09, 2020 | $8.95 | $9.35 | $8.62 | $9.14 | 1 691 335 |
| Jun 08, 2020 | $10.00 | $10.07 | $8.97 | $9.33 | 2 278 393 |
| Jun 05, 2020 | $8.40 | $9.49 | $8.32 | $9.43 | 3 152 997 |
| Jun 04, 2020 | $8.23 | $8.35 | $7.88 | $8.07 | 1 029 547 |
| Jun 03, 2020 | $8.32 | $8.49 | $8.15 | $8.38 | 1 221 236 |
| Jun 02, 2020 | $7.95 | $8.33 | $7.86 | $8.29 | 1 612 548 |
| Jun 01, 2020 | $7.84 | $8.19 | $7.62 | $7.86 | 1 889 944 |
| May 29, 2020 | $7.35 | $8.01 | $6.81 | $7.93 | 1 458 178 |
| May 28, 2020 | $8.10 | $8.25 | $7.43 | $7.52 | 2 370 366 |
| May 27, 2020 | $7.00 | $7.84 | $7.00 | $7.66 | 2 567 593 |
| May 26, 2020 | $6.93 | $7.00 | $6.72 | $6.85 | 2 003 497 |
| May 22, 2020 | $6.62 | $6.67 | $6.45 | $6.63 | 853 764 |
| May 21, 2020 | $6.95 | $6.98 | $6.58 | $6.73 | 808 655 |
| May 20, 2020 | $6.64 | $7.09 | $6.56 | $6.90 | 1 716 361 |
| May 19, 2020 | $6.79 | $6.87 | $6.21 | $6.45 | 2 070 590 |
| May 18, 2020 | $5.80 | $6.93 | $5.68 | $6.87 | 2 176 034 |
| May 15, 2020 | $6.01 | $6.04 | $5.39 | $5.45 | 1 926 812 |
| May 14, 2020 | $5.83 | $6.01 | $5.50 | $5.99 | 809 813 |
