Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20 2024 | 28.98 | 0.53 | 1.86% | 28.45 | 29.47 | 28.306 | 1,443,817 |
| Jun 18 2024 | 28.45 | -0.19 | -0.66% | 28.62 | 28.98 | 28.34 | 1,394,925 |
| Jun 17 2024 | 28.64 | 1.22 | 4.45% | 29.25 | 29.50 | 28.52 | 2,959,984 |
| Jun 14 2024 | 27.42 | -0.72 | -2.56% | 27.98 | 28.02 | 27.18 | 800,279 |
| Jun 13 2024 | 28.14 | -0.26 | -0.92% | 28.31 | 28.31 | 27.75 | 1,103,077 |
| Jun 12 2024 | 28.40 | 0.18 | 0.64% | 28.42 | 28.77 | 28.22 | 1,447,943 |
| Jun 11 2024 | 28.22 | 0.48 | 1.73% | 27.85 | 28.55 | 27.70 | 2,628,206 |
| Jun 10 2024 | 27.74 | 1.19 | 4.48% | 26.42 | 27.85 | 26.195 | 1,921,161 |
| Jun 07 2024 | 26.55 | -0.18 | -0.67% | 26.52 | 26.73 | 26.24 | 1,059,016 |
| Jun 06 2024 | 26.73 | 0.40 | 1.52% | 26.33 | 26.91 | 26.12 | 826,463 |
| Jun 05 2024 | 26.33 | 0.59 | 2.29% | 25.83 | 26.60 | 25.83 | 1,064,396 |
| Jun 04 2024 | 25.74 | -0.33 | -1.27% | 25.71 | 26.04 | 25.5009 | 654,459 |
| Jun 03 2024 | 26.07 | -0.22 | -0.84% | 26.38 | 26.51 | 25.74 | 1,165,573 |
| May 31 2024 | 26.29 | 0.43 | 1.66% | 25.92 | 26.29 | 25.69 | 827,886 |
| May 30 2024 | 25.86 | 0.47 | 1.85% | 25.39 | 26.12 | 25.33 | 1,031,450 |
| May 29 2024 | 25.39 | -0.52 | -2.01% | 25.95 | 26.46 | 25.35 | 1,238,854 |
| May 28 2024 | 25.91 | -0.97 | -3.61% | 26.85 | 27.05 | 25.52 | 2,093,039 |
| May 24 2024 | 26.88 | 0.40 | 1.51% | 26.61 | 27.15 | 26.50 | 1,208,363 |
| May 23 2024 | 26.48 | -0.30 | -1.12% | 26.78 | 27.28 | 26.41 | 1,346,020 |
| May 22 2024 | 26.78 | -0.24 | -0.89% | 26.85 | 27.24 | 26.61 | 749,635 |
| May 21 2024 | 27.02 | -0.15 | -0.55% | 27.15 | 27.225 | 26.89 | 782,150 |
| May 20 2024 | 27.17 | 0.27 | 1.00% | 26.75 | 27.37 | 26.75 | 705,291 |
| May 17 2024 | 26.90 | -0.04 | -0.15% | 26.99 | 27.015 | 26.68 | 740,806 |
| May 16 2024 | 26.94 | 0.08 | 0.30% | 26.89 | 27.04 | 26.675 | 735,906 |
| May 15 2024 | 26.86 | 0.20 | 0.75% | 26.71 | 27.06 | 26.37 | 867,809 |
| May 14 2024 | 26.66 | 0.37 | 1.41% | 26.28 | 26.685 | 26.07 | 739,702 |
| May 13 2024 | 26.29 | 0.40 | 1.54% | 26.05 | 26.43 | 25.90 | 1,004,446 |
| May 10 2024 | 25.89 | 0.08 | 0.31% | 25.98 | 26.09 | 25.84 | 663,066 |
| May 09 2024 | 25.81 | -0.09 | -0.35% | 25.94 | 26.13 | 25.77 | 661,417 |
| May 08 2024 | 25.90 | 0.28 | 1.09% | 25.58 | 26.10 | 25.58 | 1,267,068 |
| May 07 2024 | 25.62 | 0.48 | 1.91% | 24.94 | 25.715 | 24.94 | 2,799,662 |
| May 06 2024 | 25.14 | 0.22 | 0.88% | 25.24 | 25.44 | 25.06 | 902,749 |
| 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 | 25.26 | 24.9105 | 1,028,627 |
| 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% | 24.55 | 24.90 | 24.54 | 564,535 |
| 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% | 25.02 | 25.52 | 24.88 | 855,044 |
| 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 | 25.11 | 1,250,690 |
| 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% | 24.185 | 24.50 | 24.0225 | 847,050 |
