NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.62
+0.480 (+1.91%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GLNG stock ended at $25.62. This is 1.91% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.11% from a day low at $24.94 to a day high of $25.72. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 15, 2023 | $22.11 | $22.72 | $22.07 | $22.39 | 683 262 |
| Aug 14, 2023 | $22.40 | $22.51 | $22.05 | $22.31 | 797 794 |
| Aug 11, 2023 | $22.91 | $23.40 | $22.33 | $22.40 | 1 277 614 |
| Aug 10, 2023 | $24.33 | $24.34 | $22.96 | $22.97 | 2 366 070 |
| Aug 09, 2023 | $24.25 | $25.06 | $24.24 | $24.48 | 1 675 036 |
| Aug 08, 2023 | $23.76 | $24.34 | $23.46 | $24.14 | 856 818 |
| Aug 07, 2023 | $24.37 | $24.49 | $24.00 | $24.14 | 548 690 |
| Aug 04, 2023 | $24.25 | $24.54 | $24.15 | $24.24 | 573 486 |
| Aug 03, 2023 | $23.78 | $24.42 | $23.73 | $24.13 | 647 641 |
| Aug 02, 2023 | $23.88 | $23.88 | $23.55 | $23.78 | 441 850 |
| Aug 01, 2023 | $24.02 | $24.05 | $23.64 | $23.99 | 427 404 |
| Jul 31, 2023 | $24.03 | $24.29 | $23.92 | $24.12 | 811 010 |
| Jul 28, 2023 | $23.59 | $23.92 | $23.54 | $23.87 | 426 743 |
| Jul 27, 2023 | $23.94 | $23.95 | $23.47 | $23.62 | 428 275 |
| Jul 26, 2023 | $23.44 | $23.94 | $23.39 | $23.84 | 600 218 |
| Jul 25, 2023 | $23.69 | $23.98 | $23.59 | $23.74 | 622 462 |
| Jul 24, 2023 | $23.85 | $24.20 | $23.84 | $23.87 | 739 232 |
