NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.02
-0.160 (-0.635%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.45 | $25.90 | Thursday, 25th Apr 2024 GLNG stock ended at $25.02. This is 0.635% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $24.91 to a day high of $25.26. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $23.47 | $23.64 | $22.98 | $23.04 | 991 535 |
| Oct 24, 2023 | $23.51 | $23.76 | $23.47 | $23.59 | 1 020 717 |
| Oct 23, 2023 | $23.38 | $23.63 | $23.10 | $23.47 | 644 867 |
| Oct 20, 2023 | $23.38 | $23.67 | $23.17 | $23.55 | 875 854 |
| Oct 19, 2023 | $23.90 | $23.93 | $23.28 | $23.28 | 950 000 |
| Oct 18, 2023 | $24.15 | $24.34 | $23.99 | $24.21 | 786 366 |
| Oct 17, 2023 | $24.00 | $24.39 | $23.55 | $24.22 | 581 041 |
| Oct 16, 2023 | $24.18 | $24.18 | $23.67 | $24.07 | 674 240 |
| Oct 13, 2023 | $23.99 | $24.24 | $23.88 | $24.09 | 711 981 |
| Oct 12, 2023 | $23.88 | $23.88 | $23.54 | $23.68 | 464 305 |
| Oct 11, 2023 | $23.71 | $23.83 | $23.46 | $23.70 | 426 243 |
| Oct 10, 2023 | $23.77 | $24.00 | $23.67 | $23.94 | 607 479 |
| Oct 09, 2023 | $23.29 | $23.84 | $23.22 | $23.67 | 947 085 |
| Oct 06, 2023 | $22.70 | $22.96 | $22.45 | $22.78 | 503 042 |
| Oct 05, 2023 | $21.91 | $22.66 | $21.91 | $22.63 | 723 896 |
| Oct 04, 2023 | $22.93 | $23.02 | $21.85 | $22.06 | 928 105 |
| Oct 03, 2023 | $23.16 | $23.20 | $22.52 | $23.08 | 873 747 |
| Oct 02, 2023 | $24.26 | $24.27 | $23.23 | $23.34 | 947 367 |
| Sep 29, 2023 | $23.94 | $24.36 | $23.88 | $24.26 | 919 929 |
| Sep 28, 2023 | $23.67 | $23.93 | $23.53 | $23.83 | 792 678 |
| Sep 27, 2023 | $23.60 | $23.80 | $23.48 | $23.61 | 955 367 |
| Sep 26, 2023 | $23.26 | $23.62 | $23.18 | $23.39 | 1 199 762 |
| Sep 25, 2023 | $23.12 | $23.50 | $22.98 | $23.45 | 824 635 |
| Sep 22, 2023 | $23.15 | $23.34 | $22.98 | $23.13 | 735 639 |
| Sep 21, 2023 | $23.20 | $23.39 | $22.97 | $23.07 | 451 223 |
