Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.92 | -0.01 | -0.04% | 25.19 | 25.19 | 24.66 | 706,744 |
| May 02 2024 | 24.93 | 0.36 | 1.47% | 24.59 | 25.00 | 24.59 | 852,357 |
| May 01 2024 | 24.57 | 0.05 | 0.20% | 24.43 | 24.835 | 24.42 | 1,192,405 |
| Apr 30 2024 | 24.52 | -0.43 | -1.72% | 24.89 | 25.03 | 24.415 | 695,579 |
| Apr 29 2024 | 24.95 | -0.15 | -0.60% | 25.12 | 25.20 | 24.78 | 591,638 |
| Apr 26 2024 | 25.10 | 0.08 | 0.32% | 25.00 | 25.22 | 24.81 | 981,241 |
| Apr 25 2024 | 25.02 | -0.16 | -0.64% | 25.20 | 25.3347 | 24.9105 | 1,043,755 |
| Apr 24 2024 | 25.18 | -0.36 | -1.41% | 25.37 | 25.49 | 25.15 | 753,428 |
| Apr 23 2024 | 25.54 | 0.25 | 0.99% | 25.17 | 25.725 | 25.0401 | 491,912 |
| Apr 22 2024 | 25.29 | 0.12 | 0.48% | 25.08 | 25.485 | 24.8801 | 919,843 |
| Apr 19 2024 | 25.17 | 0.48 | 1.94% | 24.67 | 25.295 | 24.65 | 730,799 |
| Apr 18 2024 | 24.69 | -0.08 | -0.32% | 24.77 | 24.985 | 24.565 | 456,242 |
| Apr 17 2024 | 24.77 | 0.03 | 0.12% | 24.78 | 25.14 | 24.53 | 546,690 |
| Apr 16 2024 | 24.74 | -0.11 | -0.44% | 24.56 | 24.90 | 24.21 | 604,473 |
| Apr 15 2024 | 24.85 | -0.12 | -0.48% | 25.03 | 25.32 | 24.815 | 933,741 |
| Apr 12 2024 | 24.97 | -0.41 | -1.62% | 25.54 | 25.64 | 24.79 | 845,830 |
| Apr 11 2024 | 25.38 | -0.04 | -0.16% | 25.44 | 25.90 | 25.07 | 832,169 |
| Apr 10 2024 | 25.42 | 0.26 | 1.03% | 24.879 | 25.52 | 24.66 | 886,171 |
| Apr 09 2024 | 25.16 | -0.24 | -0.94% | 25.47 | 25.53 | 24.96 | 817,241 |
| Apr 08 2024 | 25.40 | -0.03 | -0.12% | 25.38 | 25.555 | 25.23 | 994,253 |
| Apr 05 2024 | 25.43 | 0.06 | 0.24% | 25.30 | 25.55 | 25.02 | 1,270,388 |
| Apr 04 2024 | 25.37 | 0.25 | 1.00% | 25.48 | 25.73 | 25.05 | 1,873,719 |
| Apr 03 2024 | 25.12 | 0.64 | 2.61% | 24.33 | 25.205 | 24.2199 | 1,801,305 |
| Apr 02 2024 | 24.48 | 0.35 | 1.45% | 24.23 | 24.50 | 23.96 | 866,654 |
| Apr 01 2024 | 24.13 | 0.07 | 0.29% | 24.00 | 24.325 | 23.735 | 876,031 |
| Mar 28 2024 | 24.06 | 0.27 | 1.13% | 23.83 | 24.16 | 23.71 | 783,328 |
| Mar 27 2024 | 23.79 | 0.27 | 1.15% | 23.55 | 23.79 | 23.465 | 573,537 |
| Mar 26 2024 | 23.52 | -0.21 | -0.88% | 23.79 | 23.80 | 23.45 | 910,474 |
| Mar 25 2024 | 23.73 | -0.25 | -1.04% | 24.06 | 24.30 | 23.72 | 547,987 |
| Mar 22 2024 | 23.98 | -0.47 | -1.92% | 24.31 | 24.33 | 23.98 | 627,045 |
| Mar 21 2024 | 24.45 | -0.11 | -0.45% | 24.56 | 24.75 | 24.295 | 871,223 |
| Mar 20 2024 | 24.56 | 0.45 | 1.87% | 24.12 | 24.64 | 23.81 | 1,705,225 |
| Mar 19 2024 | 24.11 | 0.28 | 1.17% | 23.73 | 24.28 | 23.72 | 1,681,927 |
| Mar 18 2024 | 23.83 | 0.29 | 1.23% | 23.48 | 23.84 | 23.32 | 1,720,398 |
| Mar 15 2024 | 23.54 | -0.10 | -0.42% | 23.59 | 23.948 | 23.4001 | 2,349,977 |
| Mar 14 2024 | 23.64 | -0.02 | -0.08% | 23.73 | 23.74 | 23.41 | 1,646,265 |
| Mar 13 2024 | 23.66 | 0.42 | 1.81% | 23.10 | 23.745 | 23.06 | 2,251,220 |
| Mar 12 2024 | 23.24 | 1.87 | 8.75% | 23.22 | 23.79 | 22.74 | 4,405,199 |
| Mar 11 2024 | 21.37 | 0.14 | 0.66% | 20.99 | 21.40 | 20.96 | 1,568,598 |
| Mar 08 2024 | 21.23 | 0.14 | 0.66% | 21.26 | 21.33 | 21.15 | 1,301,973 |
| Mar 07 2024 | 21.09 | -0.19 | -0.89% | 21.37 | 21.43 | 21.03 | 1,678,119 |
| Mar 06 2024 | 21.28 | 0.31 | 1.48% | 21.08 | 21.56 | 20.99 | 1,903,985 |
| Mar 05 2024 | 20.97 | 0.46 | 2.24% | 20.36 | 21.06 | 20.36 | 1,290,618 |
| Mar 04 2024 | 20.51 | -0.27 | -1.30% | 20.65 | 20.73 | 20.38 | 1,383,433 |
| Mar 01 2024 | 20.78 | 0.49 | 2.41% | 20.63 | 21.495 | 20.585 | 1,971,264 |
| Feb 29 2024 | 20.29 | -0.92 | -4.34% | 21.48 | 21.76 | 19.944 | 4,041,707 |
| Feb 28 2024 | 21.21 | 0.05 | 0.24% | 21.04 | 21.27 | 20.83 | 1,034,188 |
| Feb 27 2024 | 21.16 | 0.01 | 0.05% | 21.32 | 21.32 | 21.005 | 707,134 |
| Feb 26 2024 | 21.15 | -0.10 | -0.47% | 21.20 | 21.35 | 20.915 | 832,248 |
| Feb 23 2024 | 21.25 | -0.23 | -1.07% | 21.31 | 21.42 | 21.14 | 677,455 |
| Feb 22 2024 | 21.48 | -0.11 | -0.51% | 21.40 | 21.585 | 21.19 | 675,817 |
| Feb 21 2024 | 21.59 | 0.40 | 1.89% | 21.22 | 21.68 | 21.14 | 619,850 |
| Feb 20 2024 | 21.19 | -0.06 | -0.28% | 21.27 | 21.37 | 21.06 | 645,799 |
| Feb 16 2024 | 21.25 | -0.15 | -0.70% | 21.39 | 21.43 | 21.21 | 705,290 |
| Feb 15 2024 | 21.40 | 0.21 | 0.99% | 21.18 | 21.49 | 21.0878 | 887,521 |
| Feb 14 2024 | 21.19 | 0.17 | 0.81% | 21.25 | 21.29 | 21.01 | 955,098 |
| Feb 13 2024 | 21.02 | -0.73 | -3.36% | 21.55 | 21.55 | 20.945 | 1,081,980 |
| Feb 12 2024 | 21.75 | 0.46 | 2.16% | 21.48 | 21.89 | 21.39 | 1,080,106 |
| Feb 09 2024 | 21.29 | -0.16 | -0.75% | 21.45 | 21.58 | 21.22 | 881,891 |
| Feb 08 2024 | 21.45 | -0.15 | -0.69% | 21.54 | 21.615 | 21.35 | 1,339,596 |
| Feb 07 2024 | 21.60 | -0.07 | -0.32% | 21.79 | 21.83 | 21.49 | 1,013,800 |
| Feb 06 2024 | 21.67 | 0.51 | 2.41% | 21.20 | 21.81 | 21.20 | 1,389,628 |
| Feb 05 2024 | 21.16 | -0.53 | -2.44% | 21.45 | 21.45 | 21.075 | 1,005,187 |
