Golar LNG Limited (GLNG) Historical Stock Data
25.06 ↓0.13 (-0.50%)
As of April 25, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, GLNG is up 0.37% a day on average. There have been 16 days where Golar LNG Limited closed green and 14 days where GLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.37 | 25.18 | ↓$0.19 (-0.75%) | 25.15 | 25.49 | 753.43K |
| 2024-04-23 | 25.17 | 25.54 | ↑$0.37 (1.47%) | 25.04 | 25.73 | 492.11K |
| 2024-04-22 | 25.08 | 25.29 | ↑$0.21 (0.84%) | 24.88 | 25.49 | 0.92M |
| 2024-04-19 | 24.67 | 25.17 | ↑$0.50 (2.03%) | 24.65 | 25.30 | 730.80K |
| 2024-04-18 | 24.77 | 24.69 | ↓$0.08 (-0.32%) | 24.57 | 24.99 | 456.24K |
| 2024-04-17 | 24.78 | 24.77 | ↓$0.01 (-0.04%) | 24.53 | 25.14 | 546.69K |
| 2024-04-16 | 24.56 | 24.74 | ↑$0.18 (0.73%) | 24.21 | 24.90 | 604.47K |
| 2024-04-15 | 25.03 | 24.85 | ↓$0.18 (-0.72%) | 24.82 | 25.32 | 0.93M |
| 2024-04-12 | 25.54 | 24.97 | ↓$0.57 (-2.23%) | 24.79 | 25.64 | 845.83K |
| 2024-04-11 | 25.44 | 25.38 | ↓$0.06 (-0.24%) | 25.07 | 25.90 | 832.17K |
| 2024-04-10 | 24.88 | 25.42 | ↑$0.54 (2.17%) | 24.66 | 25.52 | 886.17K |
| 2024-04-09 | 25.47 | 25.16 | ↓$0.31 (-1.22%) | 24.96 | 25.53 | 817.24K |
| 2024-04-08 | 25.38 | 25.40 | ↑$0.02 (0.08%) | 25.23 | 25.56 | 0.99M |
| 2024-04-05 | 25.30 | 25.43 | ↑$0.13 (0.51%) | 25.02 | 25.55 | 1.27M |
| 2024-04-04 | 25.48 | 25.37 | ↓$0.11 (-0.43%) | 25.05 | 25.73 | 1.87M |
| 2024-04-03 | 24.33 | 25.12 | ↑$0.79 (3.25%) | 24.22 | 25.21 | 1.80M |
| 2024-04-02 | 24.23 | 24.48 | ↑$0.25 (1.03%) | 23.96 | 24.50 | 867.59K |
| 2024-04-01 | 24.00 | 24.13 | ↑$0.13 (0.54%) | 23.74 | 24.33 | 876.03K |
| 2024-03-28 | 23.83 | 24.06 | ↑$0.23 (0.97%) | 23.71 | 24.16 | 783.33K |
| 2024-03-27 | 23.55 | 23.79 | ↑$0.24 (1.02%) | 23.47 | 23.79 | 573.54K |
| 2024-03-26 | 23.79 | 23.52 | ↓$0.27 (-1.13%) | 23.45 | 23.80 | 0.91M |
| 2024-03-25 | 24.06 | 23.73 | ↓$0.33 (-1.37%) | 23.72 | 24.30 | 547.99K |
| 2024-03-22 | 24.31 | 23.98 | ↓$0.33 (-1.36%) | 23.98 | 24.33 | 627.05K |
| 2024-03-21 | 24.56 | 24.45 | ↓$0.11 (-0.45%) | 24.30 | 24.75 | 870.92K |
| 2024-03-20 | 24.12 | 24.56 | ↑$0.44 (1.82%) | 23.81 | 24.64 | 1.71M |
| 2024-03-19 | 23.75 | 24.11 | ↑$0.36 (1.52%) | 23.72 | 24.28 | 1.68M |
| 2024-03-18 | 23.48 | 23.83 | ↑$0.35 (1.49%) | 23.32 | 23.84 | 1.72M |
| 2024-03-15 | 23.59 | 23.54 | ↓$0.05 (-0.21%) | 23.40 | 23.95 | 2.35M |
| 2024-03-14 | 23.73 | 23.64 | ↓$0.09 (-0.38%) | 23.41 | 23.74 | 1.65M |
| 2024-03-13 | 23.10 | 23.66 | ↑$0.56 (2.42%) | 23.06 | 23.75 | 2.25M |
Create an account or log in to view more rows.
$GLNG HODLing
and buying more when I can.
$GLNG gets me every time lol
$GLNG I love this stonk!
$GLNG get ready bears and bulls
$GLNG low volume
expect flat or negative close
$GLNG Silly Bears tricks are for kids
$GLNG Growth/Value
$GLNG wow! I sold too early
$GLNG cup and handle forming
$GLNG id rather have a dip then rip than a gap and crap