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 |
| Jul 06, 2016 | $15.43 | $15.80 | $15.12 | $15.58 | 2 999 000 |
| Jul 05, 2016 | $15.93 | $16.38 | $15.02 | $15.54 | 1 916 700 |
| Jul 01, 2016 | $16.03 | $16.90 | $15.76 | $16.72 | 2 162 800 |
| Jun 30, 2016 | $15.99 | $16.00 | $15.09 | $15.46 | 2 263 000 |
| Jun 29, 2016 | $15.43 | $16.64 | $15.13 | $16.29 | 1 715 600 |
| Jun 28, 2016 | $15.21 | $15.55 | $14.51 | $15.14 | 2 663 600 |
| Jun 27, 2016 | $16.42 | $16.47 | $14.32 | $14.53 | 2 609 900 |
| Jun 24, 2016 | $16.52 | $17.11 | $16.25 | $16.76 | 10 067 200 |
| Jun 23, 2016 | $17.28 | $17.85 | $17.08 | $17.77 | 1 331 200 |
| Jun 22, 2016 | $16.54 | $17.02 | $16.45 | $16.85 | 1 563 200 |
| Jun 21, 2016 | $16.77 | $16.81 | $15.87 | $16.48 | 1 444 200 |
| Jun 20, 2016 | $16.68 | $17.92 | $16.53 | $16.84 | 2 594 800 |
| Jun 17, 2016 | $15.19 | $16.11 | $15.07 | $15.83 | 1 915 900 |
| Jun 16, 2016 | $15.39 | $15.39 | $14.53 | $15.08 | 2 437 164 |
| Jun 15, 2016 | $15.68 | $16.00 | $15.34 | $15.68 | 1 675 850 |
| Jun 14, 2016 | $15.82 | $16.25 | $15.22 | $15.88 | 2 315 347 |
| Jun 13, 2016 | $16.74 | $17.06 | $15.81 | $15.98 | 2 066 799 |
| Jun 10, 2016 | $18.05 | $18.05 | $16.65 | $16.99 | 1 834 754 |
| Jun 09, 2016 | $18.30 | $18.42 | $17.70 | $18.30 | 1 263 286 |
| Jun 08, 2016 | $17.86 | $18.61 | $17.74 | $18.54 | 1 440 351 |
| Jun 07, 2016 | $17.16 | $17.79 | $16.85 | $17.54 | 1 302 315 |
| Jun 06, 2016 | $16.36 | $17.19 | $16.15 | $17.01 | 1 283 803 |
| Jun 03, 2016 | $16.37 | $16.65 | $16.02 | $16.07 | 1 505 804 |
| Jun 02, 2016 | $16.30 | $16.64 | $16.09 | $16.46 | 1 074 809 |
| Jun 01, 2016 | $17.79 | $17.79 | $16.38 | $16.71 | 1 888 801 |
