NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.10
+0.0800 (+0.320%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.47 | $25.90 | Friday, 26th Apr 2024 GLNG stock ended at $25.10. This is 0.320% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.65% from a day low at $24.81 to a day high of $25.22. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $17.99 | $19.32 | $17.79 | $19.30 | 1 719 662 |
| Apr 11, 2016 | $17.87 | $18.59 | $17.67 | $17.85 | 1 280 635 |
| Apr 08, 2016 | $17.54 | $18.00 | $17.37 | $17.60 | 1 322 148 |
| Apr 07, 2016 | $17.23 | $17.80 | $16.86 | $17.25 | 987 781 |
| Apr 06, 2016 | $17.11 | $17.85 | $17.02 | $17.55 | 974 767 |
| Apr 05, 2016 | $16.91 | $17.41 | $16.68 | $16.98 | 1 639 762 |
| Apr 04, 2016 | $17.45 | $17.60 | $16.77 | $17.11 | 1 379 477 |
| Apr 01, 2016 | $17.43 | $17.93 | $17.03 | $17.43 | 1 352 959 |
| Mar 31, 2016 | $18.00 | $18.18 | $17.55 | $17.97 | 1 296 586 |
| Mar 30, 2016 | $18.20 | $18.48 | $17.54 | $18.02 | 952 021 |
| Mar 29, 2016 | $17.72 | $18.16 | $16.77 | $17.61 | 1 446 500 |
| Mar 28, 2016 | $18.45 | $18.67 | $17.24 | $17.93 | 1 331 700 |
| Mar 24, 2016 | $18.04 | $18.63 | $17.18 | $18.44 | 1 428 900 |
| Mar 23, 2016 | $20.12 | $20.36 | $18.51 | $18.65 | 1 373 600 |
| Mar 22, 2016 | $19.59 | $20.92 | $19.59 | $20.41 | 1 173 500 |
| Mar 21, 2016 | $20.02 | $20.28 | $19.15 | $19.99 | 1 266 500 |
| Mar 18, 2016 | $20.75 | $21.48 | $20.04 | $20.23 | 1 791 200 |
| Mar 17, 2016 | $19.83 | $20.96 | $19.39 | $20.53 | 1 921 000 |
| Mar 16, 2016 | $18.82 | $19.66 | $18.60 | $19.60 | 1 205 900 |
| Mar 15, 2016 | $18.37 | $18.84 | $17.53 | $18.77 | 1 340 700 |
| Mar 14, 2016 | $19.10 | $19.26 | $18.50 | $18.84 | 1 164 400 |
| Mar 11, 2016 | $18.12 | $19.73 | $18.07 | $19.41 | 1 714 200 |
| Mar 10, 2016 | $18.89 | $19.05 | $17.36 | $17.76 | 1 731 600 |
| Mar 09, 2016 | $18.23 | $19.20 | $17.59 | $18.80 | 1 548 700 |
| Mar 08, 2016 | $20.24 | $20.27 | $17.57 | $17.61 | 2 871 500 |
