NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.81
-0.0900 (-0.347%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $26.13 | Thursday, 9th May 2024 GLNG stock ended at $25.81. This is 0.347% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.36% from a day low at $25.78 to a day high of $26.13. |
| 90 days | $19.94 | $26.13 | |
| 52 weeks | $19.62 | $26.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $23.37 | $24.40 | $23.33 | $23.64 | 1 499 548 |
| Dec 30, 2016 | $22.91 | $23.45 | $22.87 | $22.94 | 1 010 092 |
| Dec 29, 2016 | $23.24 | $23.69 | $23.24 | $23.35 | 701 690 |
| Dec 28, 2016 | $23.19 | $23.83 | $23.03 | $23.52 | 929 205 |
| Dec 27, 2016 | $23.14 | $23.36 | $22.94 | $23.02 | 939 387 |
| Dec 23, 2016 | $23.26 | $23.35 | $22.87 | $23.10 | 924 856 |
| Dec 22, 2016 | $23.75 | $24.04 | $23.29 | $23.30 | 848 660 |
| Dec 21, 2016 | $23.81 | $24.02 | $23.65 | $23.76 | 670 795 |
| Dec 20, 2016 | $23.29 | $23.94 | $23.15 | $23.75 | 1 069 918 |
| Dec 19, 2016 | $23.38 | $23.79 | $22.99 | $23.09 | 1 086 332 |
| Dec 16, 2016 | $23.62 | $24.07 | $23.45 | $23.65 | 1 881 566 |
| Dec 15, 2016 | $23.17 | $23.78 | $22.72 | $23.37 | 1 449 428 |
| Dec 14, 2016 | $23.87 | $23.87 | $23.10 | $23.14 | 1 416 132 |
| Dec 13, 2016 | $24.11 | $24.33 | $23.95 | $24.16 | 1 290 303 |
| Dec 12, 2016 | $24.35 | $24.74 | $23.77 | $23.90 | 1 871 023 |
| Dec 09, 2016 | $24.21 | $24.49 | $23.77 | $23.81 | 1 714 903 |
| Dec 08, 2016 | $23.78 | $24.14 | $23.50 | $23.99 | 1 451 500 |
| Dec 07, 2016 | $23.79 | $24.00 | $23.42 | $23.70 | 1 456 869 |
| Dec 06, 2016 | $23.75 | $23.98 | $23.43 | $23.78 | 1 117 879 |
| Dec 05, 2016 | $24.08 | $24.75 | $23.96 | $24.00 | 1 458 938 |
| Dec 02, 2016 | $23.29 | $24.24 | $23.29 | $23.96 | 1 325 738 |
| Dec 01, 2016 | $25.27 | $25.45 | $23.03 | $23.47 | 2 759 575 |
| Nov 30, 2016 | $24.07 | $25.26 | $23.50 | $24.40 | 4 039 401 |
| Nov 29, 2016 | $22.86 | $22.91 | $21.62 | $21.77 | 3 768 499 |
| Nov 28, 2016 | $24.60 | $24.60 | $23.00 | $23.17 | 2 298 391 |
