NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$24.69
-0.0800 (-0.323%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.45 | $25.90 | Thursday, 18th Apr 2024 GLNG stock ended at $24.69. This is 0.323% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $24.57 to a day high of $24.99. |
| 90 days | $19.94 | $25.90 | |
| 52 weeks | $19.62 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $20.15 | $20.38 | $20.00 | $20.06 | 568 374 |
| 2023-06-30 | $20.09 | $20.28 | $19.91 | $20.17 | 835 250 |
| 2023-06-29 | $19.88 | $20.16 | $19.75 | $19.95 | 1 187 517 |
| 2023-06-28 | $20.00 | $20.01 | $19.62 | $19.73 | 1 011 796 |
| 2023-06-27 | $20.13 | $20.20 | $19.88 | $19.98 | 1 448 284 |
| 2023-06-26 | $20.28 | $20.53 | $20.14 | $20.14 | 600 608 |
| 2023-06-23 | $20.51 | $20.67 | $20.21 | $20.28 | 955 202 |
| 2023-06-22 | $20.98 | $20.99 | $20.60 | $20.74 | 583 927 |
| 2023-06-21 | $21.19 | $21.42 | $21.16 | $21.22 | 1 201 442 |
| 2023-06-20 | $21.55 | $21.55 | $21.06 | $21.27 | 1 000 764 |
| 2023-06-16 | $21.78 | $21.78 | $21.39 | $21.60 | 1 171 918 |
| 2023-06-15 | $21.65 | $21.83 | $21.48 | $21.63 | 1 024 156 |
| 2023-06-14 | $21.80 | $22.03 | $21.38 | $21.66 | 802 886 |
| 2023-06-13 | $21.89 | $22.12 | $21.59 | $21.73 | 821 498 |
| 2023-06-12 | $22.08 | $22.23 | $21.65 | $21.68 | 592 018 |
| 2023-06-09 | $22.01 | $22.50 | $22.01 | $22.23 | 603 326 |
| 2023-06-08 | $22.25 | $22.52 | $22.12 | $22.24 | 734 745 |
| 2023-06-07 | $22.07 | $22.57 | $22.06 | $22.36 | 1 330 823 |
| 2023-06-06 | $21.66 | $22.05 | $21.61 | $22.00 | 1 162 954 |
| 2023-06-05 | $21.77 | $22.00 | $21.48 | $21.87 | 724 273 |
| 2023-06-02 | $21.61 | $22.09 | $21.50 | $21.74 | 1 036 562 |
| 2023-06-01 | $20.76 | $21.42 | $20.76 | $21.14 | 1 668 137 |
| 2023-05-31 | $21.05 | $20.99 | $19.80 | $20.57 | 2 486 872 |
| 2023-05-30 | $22.29 | $22.98 | $21.34 | $21.43 | 1 994 670 |
| 2023-05-26 | $22.23 | $22.43 | $21.80 | $22.38 | 1 455 407 |
