NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$24.57
+0.0500 (+0.204%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.74 | $25.90 | Wednesday, 1st May 2024 GLNG stock ended at $24.57. This is 0.204% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $24.42 to a day high of $24.84. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $18.50 | $19.02 | $17.60 | $18.57 | 2 094 100 |
| Jan 28, 2016 | $19.36 | $20.33 | $18.03 | $18.39 | 2 437 200 |
| Jan 27, 2016 | $17.55 | $19.35 | $16.99 | $18.53 | 3 196 300 |
| Jan 26, 2016 | $17.70 | $18.23 | $16.52 | $17.55 | 3 974 100 |
| Jan 25, 2016 | $17.14 | $20.74 | $16.59 | $17.45 | 9 380 600 |
| Jan 22, 2016 | $12.50 | $18.20 | $12.50 | $17.94 | 15 988 800 |
| Jan 21, 2016 | $10.02 | $12.04 | $10.02 | $11.91 | 3 067 300 |
| Jan 20, 2016 | $11.97 | $12.23 | $9.42 | $10.01 | 4 512 500 |
| Jan 19, 2016 | $13.80 | $13.80 | $12.19 | $12.36 | 1 942 800 |
| Jan 15, 2016 | $13.55 | $14.08 | $13.03 | $13.53 | 1 701 400 |
| Jan 14, 2016 | $13.74 | $14.66 | $13.16 | $14.40 | 1 238 400 |
| Jan 13, 2016 | $14.71 | $14.97 | $13.08 | $13.55 | 1 959 500 |
| Jan 12, 2016 | $15.74 | $15.94 | $14.19 | $14.52 | 2 013 100 |
| Jan 11, 2016 | $16.02 | $16.12 | $15.06 | $15.39 | 1 987 500 |
| Jan 08, 2016 | $15.47 | $16.25 | $15.06 | $15.87 | 1 490 600 |
| Jan 07, 2016 | $15.59 | $16.03 | $15.06 | $15.09 | 1 783 800 |
| Jan 06, 2016 | $16.25 | $16.77 | $15.84 | $15.97 | 1 784 400 |
| Jan 05, 2016 | $17.00 | $17.00 | $16.28 | $16.67 | 1 762 300 |
