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 |
| May 31, 2016 | $17.18 | $18.49 | $17.14 | $17.40 | 1 515 127 |
| May 27, 2016 | $17.38 | $17.77 | $17.03 | $17.59 | 861 042 |
| May 26, 2016 | $18.13 | $18.27 | $17.25 | $17.58 | 1 215 305 |
| May 25, 2016 | $17.31 | $18.36 | $17.03 | $17.96 | 1 445 212 |
| May 24, 2016 | $16.97 | $17.31 | $16.58 | $17.07 | 1 191 283 |
| May 23, 2016 | $17.05 | $17.40 | $16.92 | $16.96 | 1 316 881 |
| May 20, 2016 | $17.20 | $17.48 | $16.76 | $17.35 | 1 357 505 |
| May 19, 2016 | $16.66 | $17.31 | $16.17 | $17.20 | 1 325 132 |
| May 18, 2016 | $17.40 | $17.79 | $16.72 | $16.83 | 1 178 125 |
| May 17, 2016 | $17.38 | $18.01 | $17.05 | $17.55 | 1 450 838 |
| May 16, 2016 | $17.59 | $18.24 | $17.18 | $17.32 | 1 237 905 |
| May 13, 2016 | $17.47 | $17.68 | $16.99 | $17.26 | 1 078 319 |
| May 12, 2016 | $18.37 | $18.67 | $17.47 | $17.61 | 1 122 434 |
| May 11, 2016 | $18.15 | $18.80 | $17.45 | $18.04 | 1 855 567 |
| May 10, 2016 | $17.29 | $18.83 | $16.73 | $18.35 | 2 009 988 |
| May 09, 2016 | $17.02 | $17.33 | $16.25 | $17.21 | 2 036 438 |
| May 06, 2016 | $15.62 | $16.72 | $15.36 | $16.23 | 1 312 883 |
| May 05, 2016 | $16.79 | $16.95 | $15.56 | $15.65 | 1 774 739 |
| May 04, 2016 | $16.36 | $16.96 | $15.80 | $16.27 | 2 314 602 |
| May 03, 2016 | $16.66 | $16.91 | $16.18 | $16.55 | 2 144 537 |
| May 02, 2016 | $16.61 | $17.34 | $16.52 | $17.08 | 3 018 529 |
| Apr 29, 2016 | $18.26 | $18.48 | $15.38 | $16.58 | 12 515 015 |
| Apr 28, 2016 | $21.33 | $22.50 | $21.13 | $21.60 | 1 437 196 |
| Apr 27, 2016 | $21.98 | $22.63 | $21.02 | $21.41 | 1 603 212 |
| Apr 26, 2016 | $22.03 | $22.25 | $21.21 | $21.85 | 2 296 478 |
