NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.90
+0.280 (+1.09%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $26.10 | Wednesday, 8th May 2024 GLNG stock ended at $25.90. This is 1.09% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.03% from a day low at $25.58 to a day high of $26.10. |
| 90 days | $19.94 | $26.10 | |
| 52 weeks | $19.62 | $26.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $20.83 | $21.56 | $20.70 | $20.95 | 843 500 |
| Sep 13, 2016 | $21.32 | $21.61 | $20.61 | $21.00 | 1 300 800 |
| Sep 12, 2016 | $21.40 | $22.05 | $20.85 | $21.84 | 1 634 100 |
| Sep 09, 2016 | $22.50 | $22.65 | $21.51 | $21.54 | 1 578 900 |
| Sep 08, 2016 | $22.25 | $22.89 | $22.01 | $22.73 | 2 230 500 |
| Sep 07, 2016 | $21.92 | $22.31 | $21.71 | $21.97 | 1 699 900 |
| Sep 06, 2016 | $21.79 | $22.16 | $21.50 | $21.84 | 1 191 300 |
| Sep 02, 2016 | $20.55 | $21.95 | $20.41 | $21.55 | 1 687 900 |
| Sep 01, 2016 | $20.51 | $21.00 | $20.00 | $20.31 | 1 857 000 |
| Aug 31, 2016 | $18.63 | $21.67 | $18.63 | $20.78 | 3 042 600 |
| Aug 30, 2016 | $20.45 | $20.83 | $20.20 | $20.20 | 1 712 800 |
| Aug 29, 2016 | $20.07 | $20.48 | $19.81 | $20.31 | 1 853 000 |
| Aug 26, 2016 | $20.34 | $20.64 | $19.95 | $20.13 | 948 500 |
| Aug 25, 2016 | $20.12 | $20.65 | $20.04 | $20.27 | 1 053 900 |
| Aug 24, 2016 | $20.51 | $21.25 | $20.07 | $20.07 | 1 897 100 |
| Aug 23, 2016 | $19.88 | $20.80 | $19.77 | $20.56 | 1 802 800 |
| Aug 22, 2016 | $19.92 | $20.06 | $19.45 | $19.99 | 1 169 800 |
| Aug 19, 2016 | $20.63 | $20.63 | $20.10 | $20.26 | 709 100 |
| Aug 18, 2016 | $20.03 | $20.94 | $19.85 | $20.58 | 1 422 500 |
| Aug 17, 2016 | $19.83 | $20.00 | $19.28 | $19.83 | 901 200 |
| Aug 16, 2016 | $19.82 | $20.09 | $19.51 | $19.89 | 995 100 |
| Aug 15, 2016 | $19.37 | $20.15 | $19.24 | $19.84 | 1 160 400 |
| Aug 12, 2016 | $19.26 | $19.45 | $18.93 | $18.99 | 807 100 |
| Aug 11, 2016 | $18.91 | $19.32 | $18.50 | $19.00 | 1 120 800 |
| Aug 10, 2016 | $18.89 | $19.07 | $18.56 | $18.58 | 1 099 500 |
