GLNG(GLNG)
GLNG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $56.64 | $57.54 | $55.05 | $55.46 | 2.19M |
| 5/19/2026 | $56.60 | $57.18 | $55.51 | $55.65 | 2.19M |
| 5/18/2026 | $56.92 | $57.47 | $56.71 | $56.78 | 1.45M |
| 5/15/2026 | $57.35 | $57.56 | $56.73 | $57.04 | 1.88M |
| 5/14/2026 | $56.68 | $57.52 | $56.35 | $57.23 | 2.01M |
| 5/13/2026 | $57.34 | $57.38 | $55.87 | $56.68 | 1.91M |
| 5/12/2026 | $56.82 | $57.79 | $56.45 | $57.36 | 1.43M |
| 5/11/2026 | $55.75 | $57.00 | $54.86 | $56.82 | 1.60M |
| 5/8/2026 | $54.87 | $55.76 | $54.29 | $55.70 | 1.72M |
| 5/7/2026 | $54.35 | $55.22 | $53.25 | $55.03 | 1.83M |
| 5/6/2026 | $55.70 | $56.05 | $53.93 | $54.66 | 1.30M |
| 5/5/2026 | $56.34 | $57.29 | $56.12 | $57.09 | 1.59M |
| 5/4/2026 | $55.39 | $56.50 | $55.39 | $56.40 | 2.19M |
| 5/1/2026 | $55.04 | $55.94 | $54.58 | $55.70 | 1.38M |
| 4/30/2026 | $53.48 | $55.03 | $53.37 | $54.99 | 1.22M |
| 4/29/2026 | $53.25 | $54.36 | $53.07 | $53.93 | 1.08M |
| 4/28/2026 | $53.36 | $53.67 | $52.48 | $52.84 | 1.62M |
| 4/27/2026 | $52.63 | $53.24 | $52.34 | $52.83 | 638,401 |
| 4/24/2026 | $52.26 | $52.74 | $51.91 | $52.63 | 785,139 |
| 4/23/2026 | $53.00 | $53.53 | $52.35 | $52.68 | 523,031 |
| 4/22/2026 | $53.03 | $53.10 | $51.59 | $52.66 | 1.14M |
| 4/21/2026 | $52.87 | $53.12 | $52.25 | $52.83 | 694,351 |
| 4/20/2026 | $52.21 | $52.69 | $51.69 | $52.54 | 922,039 |
| 4/17/2026 | $52.40 | $52.40 | $50.68 | $51.84 | 1.77M |
| 4/16/2026 | $54.09 | $54.27 | $52.85 | $53.29 | 841,978 |
| 4/15/2026 | $52.65 | $54.00 | $52.17 | $53.83 | 1.33M |
| 4/14/2026 | $53.10 | $53.34 | $52.51 | $52.99 | 765,600 |
| 4/13/2026 | $53.79 | $54.38 | $53.35 | $53.42 | 844,311 |
| 4/10/2026 | $53.08 | $53.52 | $52.47 | $53.28 | 1.20M |
| 4/9/2026 | $54.90 | $55.84 | $53.17 | $53.39 | 1.31M |
| 4/8/2026 | $52.22 | $55.07 | $51.95 | $54.87 | 1.85M |
| 4/7/2026 | $56.08 | $56.82 | $54.22 | $54.44 | 2.36M |
| 4/6/2026 | $55.35 | $56.16 | $54.56 | $55.75 | 1.23M |
| 4/2/2026 | $54.43 | $56.21 | $54.38 | $55.29 | 1.98M |
| 4/1/2026 | $53.00 | $53.87 | $52.69 | $53.65 | 1.62M |
| 3/31/2026 | $53.66 | $55.68 | $53.58 | $54.11 | 3.50M |
| 3/30/2026 | $55.41 | $55.41 | $53.91 | $54.08 | 1.91M |
| 3/27/2026 | $54.16 | $55.08 | $53.52 | $55.03 | 2.73M |
| 3/26/2026 | $55.04 | $55.80 | $53.88 | $54.06 | 3.98M |
| 3/25/2026 | $53.60 | $53.94 | $52.61 | $53.09 | 3.18M |
| 3/24/2026 | $53.51 | $54.90 | $53.39 | $54.51 | 4.28M |
| 3/23/2026 | $50.61 | $53.09 | $50.60 | $52.80 | 4.86M |
| 3/20/2026 | $51.70 | $53.36 | $51.51 | $52.67 | 6.71M |
| 3/19/2026 | $48.91 | $51.75 | $48.50 | $50.96 | 9.90M |
| 3/18/2026 | $46.31 | $48.00 | $46.15 | $47.98 | 3.19M |
| 3/17/2026 | $44.95 | $46.38 | $44.79 | $46.31 | 1.56M |
| 3/16/2026 | $43.30 | $45.01 | $43.30 | $44.86 | 2.99M |
| 3/13/2026 | $44.55 | $44.84 | $42.89 | $42.94 | 1.85M |
| 3/12/2026 | $45.88 | $46.03 | $44.51 | $44.79 | 1.58M |
| 3/11/2026 | $44.58 | $45.96 | $44.54 | $45.68 | 1.81M |
| 3/10/2026 | $45.07 | $45.87 | $44.84 | $45.05 | 1.58M |
| 3/9/2026 | $47.35 | $47.35 | $45.34 | $45.55 | 2.53M |
| 3/6/2026 | $46.23 | $47.48 | $45.75 | $47.08 | 3.22M |
| 3/5/2026 | $46.92 | $46.94 | $45.57 | $46.25 | 3.35M |
| 3/4/2026 | $45.39 | $47.21 | $45.39 | $46.65 | 3.32M |
| 3/3/2026 | $45.82 | $46.46 | $44.28 | $45.75 | 2.99M |
| 3/2/2026 | $46.09 | $46.98 | $45.00 | $46.14 | 3.62M |
| 2/27/2026 | $43.17 | $44.67 | $42.96 | $44.46 | 1.53M |
| 2/26/2026 | $42.82 | $43.54 | $42.63 | $43.23 | 1.55M |
| 2/25/2026 | $43.75 | $44.00 | $41.68 | $43.10 | 3.30M |
| 2/24/2026 | $45.30 | $45.30 | $44.42 | $44.87 | 1.44M |
| 2/23/2026 | $45.75 | $46.23 | $45.12 | $45.41 | 1.40M |
| 2/20/2026 | $45.56 | $45.89 | $45.18 | $45.79 | 1.21M |