Register for streaming realtime charts, analysis tools, and prices.
GLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 32.60 | -0.86 | -2.57% | 34.13 | 34.18 | 32.57 | 1,577,155 |
| Sep 17 2024 | 33.46 | 1.04 | 3.21% | 32.75 | 33.6599 | 32.63 | 1,572,777 |
| Sep 16 2024 | 32.42 | 0.54 | 1.69% | 32.19 | 32.535 | 32.05 | 1,678,712 |
| Sep 13 2024 | 31.88 | 0.44 | 1.40% | 31.85 | 32.21 | 31.74 | 525,583 |
| Sep 12 2024 | 31.44 | 0.27 | 0.87% | 31.475 | 32.00 | 31.32 | 1,040,402 |
| Sep 11 2024 | 31.17 | 0.15 | 0.48% | 30.95 | 31.33 | 30.70 | 712,613 |
| Sep 10 2024 | 31.02 | -0.08 | -0.26% | 31.20 | 31.26 | 30.54 | 649,431 |
| Sep 09 2024 | 31.10 | -0.05 | -0.16% | 31.25 | 31.55 | 30.98 | 1,102,077 |
| Sep 06 2024 | 31.15 | -0.89 | -2.78% | 32.00 | 32.00 | 30.955 | 931,646 |
| Sep 05 2024 | 32.04 | 0.05 | 0.16% | 32.21 | 32.26 | 31.84 | 666,272 |
| Sep 04 2024 | 31.99 | -0.05 | -0.16% | 31.99 | 32.28 | 31.7192 | 792,475 |
| Sep 03 2024 | 32.04 | -1.25 | -3.75% | 32.84 | 32.84 | 31.57 | 2,336,667 |
| Aug 30 2024 | 33.29 | 0.28 | 0.85% | 33.00 | 33.37 | 32.81 | 557,849 |
| Aug 29 2024 | 33.01 | 0.28 | 0.86% | 32.89 | 33.18 | 32.77 | 605,184 |
| Aug 28 2024 | 32.73 | -0.14 | -0.43% | 32.75 | 32.92 | 32.53 | 603,444 |
| Aug 27 2024 | 32.87 | -0.12 | -0.36% | 33.05 | 33.25 | 32.75 | 1,012,127 |
| Aug 26 2024 | 32.99 | 0.15 | 0.46% | 33.00 | 33.59 | 32.90 | 769,851 |
| Aug 23 2024 | 32.84 | 0.50 | 1.55% | 32.64 | 33.14 | 32.54 | 1,111,220 |
| Aug 22 2024 | 32.34 | -0.58 | -1.76% | 32.90 | 33.20 | 32.29 | 889,618 |
| Aug 21 2024 | 32.92 | 0.31 | 0.95% | 32.86 | 33.045 | 32.62 | 786,789 |
| Aug 20 2024 | 32.61 | -0.45 | -1.36% | 33.16 | 33.16 | 32.38 | 1,648,442 |
| Aug 19 2024 | 33.06 | 0.22 | 0.67% | 32.76 | 33.18 | 32.72 | 695,980 |
| Aug 16 2024 | 32.84 | -0.42 | -1.26% | 33.00 | 33.31 | 32.71 | 1,186,973 |
| Aug 15 2024 | 33.26 | -0.30 | -0.89% | 33.85 | 34.26 | 32.59 | 1,912,211 |
| Aug 14 2024 | 33.56 | 0.40 | 1.21% | 33.56 | 33.63 | 33.05 | 946,054 |
| Aug 13 2024 | 33.16 | -0.37 | -1.10% | 33.68 | 33.69 | 33.15 | 1,086,378 |
| Aug 12 2024 | 33.53 | 0.56 | 1.70% | 33.05 | 34.23 | 32.96 | 1,210,920 |
| Aug 09 2024 | 32.97 | 0.28 | 0.86% | 32.75 | 33.23 | 32.61 | 864,153 |
| Aug 08 2024 | 32.69 | 0.62 | 1.93% | 32.08 | 32.82 | 32.05 | 2,277,005 |
| Aug 07 2024 | 32.07 | 0.15 | 0.47% | 32.49 | 32.65 | 31.93 | 1,153,397 |
| Aug 06 2024 | 31.92 | 0.52 | 1.66% | 31.35 | 32.315 | 31.20 | 1,012,760 |
| Aug 05 2024 | 31.40 | -0.89 | -2.76% | 29.57 | 31.78 | 29.29 | 2,393,832 |
| Aug 02 2024 | 32.29 | -2.00 | -5.83% | 33.17 | 33.36 | 32.09 | 1,665,338 |
| Aug 01 2024 | 34.29 | -0.61 | -1.75% | 34.91 | 34.91 | 33.89 | 1,557,391 |
| Jul 31 2024 | 34.90 | 0.21 | 0.61% | 35.13 | 35.35 | 34.74 | 652,661 |
| Jul 30 2024 | 34.69 | 0.08 | 0.23% | 34.66 | 35.16 | 34.44 | 629,192 |
| Jul 29 2024 | 34.61 | -0.63 | -1.79% | 35.53 | 35.53 | 33.94 | 1,248,774 |
| Jul 26 2024 | 35.24 | -0.12 | -0.34% | 35.61 | 35.67 | 34.75 | 992,268 |
| Jul 25 2024 | 35.36 | -0.18 | -0.51% | 35.31 | 36.06 | 35.25 | 1,329,915 |
| Jul 24 2024 | 35.54 | -0.82 | -2.24% | 35.63 | 36.52 | 35.2801 | 1,857,947 |
| Jul 23 2024 | 36.355 | 2.09 | 6.10% | 34.25 | 36.46 | 34.11 | 2,565,665 |
| Jul 22 2024 | 34.265 | 0.09 | 0.25% | 34.21 | 34.62 | 34.21 | 956,193 |
| Jul 19 2024 | 34.18 | 0.19 | 0.56% | 34.18 | 34.54 | 34.07 | 775,101 |
| Jul 18 2024 | 33.99 | -0.33 | -0.96% | 34.50 | 34.76 | 33.93 | 1,469,193 |
| Jul 17 2024 | 34.32 | -0.39 | -1.12% | 34.58 | 34.7365 | 33.9101 | 1,084,773 |
| Jul 16 2024 | 34.71 | -0.05 | -0.14% | 34.85 | 35.07 | 34.40 | 1,302,193 |
| Jul 15 2024 | 34.76 | 0.48 | 1.42% | 34.28 | 34.9473 | 34.23 | 2,341,895 |
| Jul 12 2024 | 34.275 | -0.02 | -0.06% | 34.30 | 34.55 | 34.17 | 811,670 |
| Jul 11 2024 | 34.295 | -0.01 | -0.01% | 34.30 | 34.32 | 33.69 | 974,483 |
| Jul 10 2024 | 34.30 | 0.47 | 1.39% | 33.77 | 34.31 | 33.4801 | 1,154,925 |
| Jul 09 2024 | 33.83 | 0.26 | 0.77% | 33.60 | 34.19 | 33.23 | 1,208,855 |
| Jul 08 2024 | 33.57 | -0.02 | -0.06% | 33.37 | 33.63 | 32.68 | 1,145,442 |
| Jul 05 2024 | 33.59 | 2.10 | 6.67% | 32.65 | 33.96 | 32.36 | 3,219,071 |
| Jul 03 2024 | 31.49 | 0.47 | 1.52% | 31.23 | 31.8084 | 31.23 | 453,756 |
| Jul 02 2024 | 31.02 | -0.63 | -1.99% | 31.70 | 31.76 | 30.94 | 1,563,032 |
| Jul 01 2024 | 31.65 | 0.30 | 0.96% | 31.57 | 31.68 | 31.01 | 2,050,220 |
| Jun 28 2024 | 31.35 | 0.37 | 1.19% | 31.195 | 31.7699 | 31.08 | 2,189,438 |
| Jun 27 2024 | 30.98 | 0.27 | 0.88% | 30.71 | 31.059 | 30.50 | 1,230,557 |
| Jun 26 2024 | 30.71 | -0.02 | -0.07% | 30.74 | 31.31 | 30.29 | 1,010,154 |
| Jun 25 2024 | 30.73 | 0.26 | 0.85% | 31.15 | 31.18 | 30.51 | 1,464,384 |
| Jun 24 2024 | 30.47 | 1.59 | 5.51% | 29.86 | 31.06 | 29.77 | 2,712,166 |
| Jun 21 2024 | 28.88 | -0.10 | -0.35% | 28.98 | 29.18 | 28.66 | 1,205,624 |
