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 |
| Aug 10, 2016 | $18.89 | $19.07 | $18.56 | $18.58 | 1 099 500 |
| Aug 09, 2016 | $19.11 | $19.23 | $18.45 | $18.68 | 1 340 900 |
| Aug 08, 2016 | $18.39 | $19.24 | $18.35 | $18.92 | 1 919 500 |
| Aug 05, 2016 | $18.07 | $18.53 | $17.73 | $18.31 | 1 101 500 |
| Aug 04, 2016 | $17.71 | $18.15 | $17.58 | $17.89 | 1 520 500 |
| Aug 03, 2016 | $16.47 | $17.88 | $16.21 | $17.75 | 1 936 100 |
| Aug 02, 2016 | $16.55 | $17.42 | $16.01 | $16.51 | 1 866 500 |
| Aug 01, 2016 | $17.56 | $17.72 | $16.33 | $16.46 | 2 764 400 |
| Jul 29, 2016 | $16.65 | $17.07 | $16.53 | $16.92 | 1 008 400 |
| Jul 28, 2016 | $17.59 | $17.90 | $16.82 | $16.78 | 1 974 500 |
| Jul 27, 2016 | $17.68 | $18.52 | $17.12 | $17.60 | 2 101 400 |
| Jul 26, 2016 | $17.15 | $17.80 | $17.04 | $17.64 | 2 099 800 |
| Jul 25, 2016 | $18.52 | $18.88 | $17.23 | $17.37 | 6 524 100 |
| Jul 22, 2016 | $16.20 | $16.68 | $15.92 | $16.25 | 1 192 300 |
| Jul 21, 2016 | $16.03 | $16.87 | $15.95 | $16.12 | 1 816 200 |
| Jul 20, 2016 | $15.56 | $16.05 | $15.09 | $15.99 | 1 987 300 |
| Jul 19, 2016 | $16.46 | $16.46 | $15.60 | $15.64 | 1 156 100 |
| Jul 18, 2016 | $16.47 | $16.88 | $15.95 | $16.45 | 1 226 100 |
| Jul 15, 2016 | $16.80 | $17.27 | $16.62 | $16.67 | 1 223 500 |
| Jul 14, 2016 | $17.30 | $17.44 | $16.63 | $16.70 | 1 295 800 |
| Jul 13, 2016 | $17.63 | $17.63 | $16.33 | $16.85 | 1 952 900 |
| Jul 12, 2016 | $17.00 | $17.96 | $16.83 | $17.34 | 3 121 100 |
| Jul 11, 2016 | $16.17 | $16.68 | $15.95 | $16.50 | 1 596 000 |
| Jul 08, 2016 | $15.39 | $16.15 | $15.39 | $15.88 | 1 721 700 |
| Jul 07, 2016 | $15.93 | $16.31 | $14.96 | $15.18 | 1 591 100 |
