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 |
| Mar 07, 2016 | $20.05 | $21.53 | $19.87 | $20.52 | 1 965 400 |
| Mar 04, 2016 | $18.88 | $21.19 | $18.30 | $19.88 | 2 933 900 |
| Mar 03, 2016 | $18.47 | $18.75 | $17.73 | $18.14 | 1 798 300 |
| Mar 02, 2016 | $18.71 | $18.75 | $17.50 | $18.35 | 2 001 100 |
| Mar 01, 2016 | $18.65 | $19.64 | $18.42 | $18.79 | 2 547 300 |
| Feb 29, 2016 | $17.25 | $19.15 | $15.62 | $18.28 | 3 995 700 |
| Feb 26, 2016 | $16.64 | $18.59 | $16.51 | $17.25 | 2 211 200 |
| Feb 25, 2016 | $16.39 | $16.61 | $15.42 | $16.11 | 1 117 900 |
| Feb 24, 2016 | $16.32 | $16.64 | $14.91 | $16.51 | 2 013 800 |
| Feb 23, 2016 | $16.77 | $17.67 | $16.05 | $16.11 | 998 500 |
| Feb 22, 2016 | $16.14 | $17.06 | $16.14 | $16.92 | 1 484 700 |
| Feb 19, 2016 | $15.64 | $15.92 | $14.94 | $15.71 | 1 174 100 |
| Feb 18, 2016 | $16.81 | $17.21 | $15.70 | $16.02 | 1 010 700 |
| Feb 17, 2016 | $15.87 | $17.10 | $15.87 | $16.57 | 1 543 100 |
| Feb 16, 2016 | $15.86 | $16.07 | $15.02 | $15.71 | 1 519 900 |
| Feb 12, 2016 | $15.06 | $15.80 | $14.48 | $15.58 | 1 900 000 |
| Feb 11, 2016 | $14.02 | $14.93 | $13.56 | $14.73 | 2 222 300 |
| Feb 10, 2016 | $14.63 | $15.08 | $13.89 | $14.56 | 1 654 000 |
| Feb 09, 2016 | $15.45 | $15.71 | $13.63 | $14.46 | 3 225 800 |
| Feb 08, 2016 | $17.25 | $17.25 | $15.34 | $15.89 | 1 691 200 |
| Feb 05, 2016 | $17.79 | $18.36 | $17.30 | $17.50 | 1 160 200 |
| Feb 04, 2016 | $17.68 | $18.63 | $17.14 | $17.99 | 1 847 200 |
| Feb 03, 2016 | $17.33 | $17.60 | $15.56 | $17.55 | 1 792 700 |
| Feb 02, 2016 | $17.68 | $17.78 | $16.57 | $16.88 | 1 791 700 |
| Feb 01, 2016 | $18.37 | $18.37 | $17.58 | $18.07 | 1 585 200 |
