Stockscreener 앱 받기
48.27
0.73%
0.35
시간 외 거래:
48.27
Golar Lng 주식 (GLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $48.66 | $48.10 | $0.555 | 905,960.0 | +0.73% |
| 2026-10-09 | $48.76 | $47.69 | $1.07 | 1,364,176.0 | -1.03% |
| 2026-10-08 | $49.75 | $48.25 | $1.50 | 1,811,438.0 | -1.47% |
| 2026-10-07 | $50.30 | $48.94 | $1.36 | 1,102,026.0 | -1.78% |
| 2026-10-06 | $50.45 | $49.07 | $1.38 | 1,196,047.0 | +0.58% |
| 2026-10-05 | $50.16 | $49.16 | $1.00 | 1,203,904.0 | +1.08% |
| 2026-10-02 | $49.49 | $48.05 | $1.44 | 1,477,488.0 | +1.88% |
| 2026-10-01 | $48.53 | $46.82 | $1.71 | 2,192,094.0 | +1.64% |
| 2026-09-30 | $49.17 | $47.46 | $1.71 | 1,802,478.0 | -1.47% |
| 2026-09-29 | $48.92 | $48.11 | $0.81 | 961,887.0 | -1.15% |
| 2026-09-28 | $49.87 | $48.48 | $1.39 | 1,244,290.0 | -1.65% |
| 2026-09-25 | $50.16 | $49.44 | $0.715 | 841,772.0 | -1.00% |
| 2026-09-24 | $51.00 | $49.88 | $1.12 | 1,460,257.0 | +0.34% |
| 2026-09-23 | $50.88 | $49.85 | $1.03 | 1,064,589.0 | -0.95% |
| 2026-09-22 | $51.16 | $49.99 | $1.17 | 2,215,672.0 | -1.83% |
| 2026-09-21 | $51.74 | $50.77 | $0.97 | 1,983,616.0 | -0.83% |
| 2026-09-18 | $51.94 | $50.79 | $1.15 | 1,545,480.0 | +1.97% |
| 2026-09-17 | $51.56 | $50.23 | $1.33 | 1,194,107.0 | +0.85% |
| 2026-09-16 | $51.46 | $49.85 | $1.61 | 1,543,724.0 | -0.06% |
| 2026-09-15 | $51.95 | $50.34 | $1.61 | 1,245,147.0 | -2.10% |
Golar Lng 주식 (GLNG) 연도별 가격 이력
이 심층 분석에서는 Golar Lng 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golar Lng 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golar Lng 주식 (GLNG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $50.45 | $46.82 | $3.62 | 11,253,133.0 | +1.58% |
| 2026-09 | $53.56 | $47.46 | $6.10 | 26,838,935.0 | -7.71% |
| 2026-08 | $55.50 | $47.98 | $7.52 | 26,153,165.0 | +4.76% |
| 2026-07 | $52.13 | $47.26 | $4.87 | 27,111,932.0 | -1.38% |
| 2026-06 | $52.41 | $48.47 | $3.94 | 26,706,696.0 | +0.18% |
| 2026-05 | $57.79 | $48.49 | $9.30 | 35,801,173.0 | -9.53% |
| 2026-04 | $56.81 | $50.68 | $6.13 | 25,599,857.0 | +1.63% |
| 2026-03 | $55.80 | $42.89 | $12.91 | 75,163,020.0 | +21.70% |
| 2026-02 | $46.23 | $39.70 | $6.53 | 27,100,460.0 | +9.53% |
| 2026-01 | $41.99 | $37.18 | $4.81 | 20,093,834.0 | +9.08% |
Golar Lng 주식 (GLNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.10 | $36.51 | $2.59 | 22,400,225.0 | +0.92% |
| 2025-11 | $41.30 | $35.02 | $6.28 | 26,705,006.0 | -9.99% |
| 2025-10 | $42.72 | $37.54 | $5.18 | 28,908,253.0 | +1.58% |
| 2025-09 | $44.30 | $39.13 | $5.17 | 28,047,913.0 | -7.78% |
| 2025-08 | $45.98 | $39.55 | $6.43 | 26,854,073.0 | +6.46% |
| 2025-07 | $42.28 | $39.93 | $2.35 | 20,109,295.0 | -0.07% |
| 2025-06 | $43.43 | $40.50 | $2.93 | 32,989,476.0 | +0.07% |
| 2025-05 | $44.30 | $36.72 | $7.58 | 40,669,632.0 | -3.16% |
| 2025-04 | $42.81 | $29.56 | $13.25 | 40,327,646.0 | +11.88% |
| 2025-03 | $41.17 | $31.11 | $10.06 | 47,060,331.0 | -0.91% |
| 2025-02 | $43.34 | $37.37 | $5.97 | 20,614,872.0 | -5.91% |
| 2025-01 | $44.36 | $38.73 | $5.63 | 20,109,099.0 | -3.71% |
Golar Lng 주식 (GLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.08 | $38.93 | $5.15 | 27,971,538.0 | +6.53% |
| 2024-11 | $41.55 | $33.58 | $7.97 | 27,360,456.0 | +8.58% |
| 2024-10 | $39.40 | $36.00 | $3.40 | 20,073,156.0 | -1.36% |
| 2024-09 | $37.95 | $30.54 | $7.41 | 24,986,362.0 | +10.42% |
| 2024-08 | $34.91 | $29.29 | $5.62 | 22,431,662.0 | -4.61% |
| 2024-07 | $36.52 | $30.94 | $5.58 | 28,149,926.0 | +11.32% |
| 2024-06 | $31.77 | $25.50 | $6.27 | 25,715,481.0 | +19.25% |
| 2024-05 | $27.37 | $24.42 | $2.95 | 22,735,399.0 | +7.22% |
| 2024-04 | $25.90 | $23.73 | $2.16 | 18,853,151.0 | +1.91% |
| 2024-03 | $24.75 | $20.38 | $4.37 | 28,694,141.0 | +18.58% |
| 2024-02 | $22.39 | $19.94 | $2.44 | 21,373,397.0 | -6.97% |
| 2024-01 | $23.62 | $21.69 | $1.93 | 20,154,626.0 | -5.13% |
0.51%
자본화:
|
볼륨(24시간):