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 |
| Sep 20, 2023 | $23.34 | $23.51 | $23.21 | $23.23 | 462 250 |
| Sep 19, 2023 | $24.00 | $24.14 | $23.29 | $23.36 | 789 859 |
| Sep 18, 2023 | $23.83 | $24.09 | $23.62 | $23.85 | 660 573 |
| Sep 15, 2023 | $23.90 | $24.10 | $23.72 | $23.77 | 772 514 |
| Sep 14, 2023 | $23.89 | $24.19 | $23.79 | $23.91 | 522 671 |
| Sep 13, 2023 | $23.89 | $24.01 | $23.51 | $23.62 | 653 338 |
| Sep 12, 2023 | $23.37 | $23.90 | $23.30 | $23.87 | 1 043 939 |
| Sep 11, 2023 | $22.70 | $24.00 | $22.72 | $23.22 | 1 330 219 |
| Sep 08, 2023 | $22.79 | $22.79 | $22.25 | $22.60 | 1 170 362 |
| Sep 07, 2023 | $22.78 | $22.93 | $22.53 | $22.58 | 641 843 |
| Sep 06, 2023 | $22.65 | $22.94 | $22.56 | $22.80 | 666 644 |
| Sep 05, 2023 | $22.88 | $22.91 | $22.26 | $22.60 | 763 628 |
| Sep 01, 2023 | $22.39 | $22.92 | $22.37 | $22.88 | 752 391 |
| Aug 31, 2023 | $22.16 | $22.52 | $21.87 | $22.10 | 1 001 677 |
| Aug 30, 2023 | $21.77 | $22.20 | $21.68 | $22.09 | 583 501 |
| Aug 29, 2023 | $21.77 | $21.94 | $21.61 | $21.84 | 426 284 |
| Aug 28, 2023 | $21.63 | $22.02 | $21.52 | $21.69 | 453 941 |
| Aug 25, 2023 | $21.37 | $21.65 | $21.18 | $21.51 | 647 025 |
| Aug 24, 2023 | $21.71 | $21.76 | $21.25 | $21.31 | 904 687 |
| Aug 23, 2023 | $21.93 | $22.10 | $21.55 | $21.70 | 757 327 |
| Aug 22, 2023 | $22.25 | $22.39 | $22.04 | $22.09 | 455 468 |
| Aug 21, 2023 | $22.00 | $22.28 | $21.88 | $22.22 | 578 290 |
| Aug 18, 2023 | $21.73 | $22.00 | $21.63 | $21.87 | 755 551 |
| Aug 17, 2023 | $22.27 | $22.39 | $22.12 | $22.20 | 749 574 |
| Aug 16, 2023 | $22.04 | $22.51 | $21.86 | $22.12 | 940 670 |
