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 |
| Nov 25, 2016 | $25.40 | $25.40 | $24.02 | $24.50 | 1 145 356 |
| Nov 23, 2016 | $25.02 | $25.75 | $24.85 | $25.52 | 1 088 213 |
| Nov 22, 2016 | $25.20 | $25.37 | $24.55 | $25.05 | 1 070 282 |
| Nov 21, 2016 | $25.34 | $25.71 | $24.84 | $25.10 | 1 378 607 |
| Nov 18, 2016 | $24.96 | $25.47 | $24.73 | $25.02 | 1 178 406 |
| Nov 17, 2016 | $25.94 | $26.49 | $24.80 | $24.92 | 1 512 109 |
| Nov 16, 2016 | $25.18 | $26.28 | $24.90 | $25.65 | 1 849 622 |
| Nov 15, 2016 | $24.81 | $25.78 | $23.89 | $25.31 | 5 707 860 |
| Nov 14, 2016 | $24.50 | $24.67 | $23.70 | $23.79 | 1 273 965 |
| Nov 11, 2016 | $23.74 | $24.61 | $23.38 | $24.50 | 1 477 204 |
| Nov 10, 2016 | $24.26 | $24.84 | $23.51 | $24.06 | 2 874 354 |
| Nov 09, 2016 | $21.60 | $22.47 | $21.16 | $22.21 | 1 341 687 |
| Nov 08, 2016 | $21.26 | $21.95 | $21.07 | $21.77 | 611 547 |
| Nov 07, 2016 | $21.45 | $21.83 | $21.26 | $21.53 | 897 700 |
| Nov 04, 2016 | $20.75 | $21.49 | $20.52 | $20.97 | 1 139 100 |
| Nov 03, 2016 | $20.64 | $21.04 | $20.29 | $20.77 | 979 900 |
| Nov 02, 2016 | $20.66 | $20.85 | $20.22 | $20.59 | 1 378 100 |
| Nov 01, 2016 | $22.22 | $22.33 | $20.80 | $21.03 | 1 442 800 |
| Oct 31, 2016 | $22.39 | $22.41 | $21.75 | $21.89 | 1 647 100 |
| Oct 28, 2016 | $23.40 | $23.49 | $22.24 | $22.61 | 799 200 |
| Oct 27, 2016 | $23.35 | $23.80 | $23.05 | $23.56 | 867 600 |
| Oct 26, 2016 | $23.23 | $23.63 | $22.80 | $23.14 | 945 800 |
| Oct 25, 2016 | $23.98 | $24.10 | $23.34 | $23.50 | 768 200 |
| Oct 24, 2016 | $24.11 | $24.71 | $23.61 | $24.03 | 948 700 |
| Oct 21, 2016 | $23.71 | $24.35 | $23.71 | $24.00 | 921 900 |
