Stockscreener 앱 받기
26.91
0.09%
-0.025
Golar Lng 주식 (GLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $27.00 | $26.68 | $0.32 | 227,602.0 | -0.07% |
| 2024-05-16 | $27.04 | $26.68 | $0.36 | 698,624.0 | +0.30% |
| 2024-05-15 | $27.06 | $26.37 | $0.69 | 863,190.0 | +0.75% |
| 2024-05-14 | $26.68 | $26.07 | $0.615 | 738,592.0 | +1.41% |
| 2024-05-13 | $26.43 | $25.90 | $0.53 | 1,003,674.0 | +1.54% |
| 2024-05-10 | $26.09 | $25.84 | $0.25 | 660,260.0 | +0.31% |
| 2024-05-09 | $26.13 | $25.77 | $0.36 | 657,666.0 | -0.35% |
| 2024-05-08 | $26.10 | $25.58 | $0.52 | 1,257,743.0 | +1.09% |
| 2024-05-07 | $25.71 | $24.94 | $0.775 | 2,799,164.0 | +1.91% |
| 2024-05-06 | $25.44 | $25.06 | $0.38 | 902,150.0 | +0.88% |
| 2024-05-03 | $25.19 | $24.66 | $0.53 | 700,472.0 | -0.04% |
| 2024-05-02 | $25.00 | $24.59 | $0.41 | 844,040.0 | +1.47% |
| 2024-05-01 | $24.84 | $24.42 | $0.415 | 1,190,026.0 | +0.20% |
| 2024-04-30 | $25.03 | $24.41 | $0.615 | 677,567.0 | -1.72% |
| 2024-04-29 | $25.20 | $24.78 | $0.42 | 587,198.0 | -0.60% |
| 2024-04-26 | $25.22 | $24.81 | $0.41 | 978,660.0 | +0.32% |
| 2024-04-25 | $25.33 | $24.91 | $0.4242 | 939,301.0 | -0.64% |
| 2024-04-24 | $25.49 | $25.15 | $0.34 | 598,616.0 | -1.41% |
| 2024-04-23 | $25.73 | $25.04 | $0.6849 | 491,088.0 | +0.99% |
| 2024-04-22 | $25.48 | $24.88 | $0.6049 | 764,363.0 | +0.48% |
| 2024-04-19 | $25.30 | $24.65 | $0.645 | 723,067.0 | +1.94% |
| 2024-04-18 | $24.98 | $24.57 | $0.42 | 443,667.0 | -0.32% |
| 2024-04-17 | $25.14 | $24.53 | $0.61 | 543,077.0 | +0.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $27.06 | $24.42 | $2.64 | 12,543,203.0 | +9.79% |
| 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% |
Golar Lng 주식 (GLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.48 | $20.36 | $3.12 | 18,649,898.0 | +6.78% |
| 2023-11 | $23.40 | $20.22 | $3.18 | 21,869,891.0 | -4.01% |
| 2023-10 | $24.39 | $21.85 | $2.54 | 17,096,235.0 | -7.54% |
| 2023-09 | $24.36 | $22.25 | $2.11 | 16,575,399.0 | +9.77% |
| 2023-08 | $25.06 | $21.18 | $3.88 | 18,949,562.0 | -8.37% |
| 2023-07 | $24.32 | $19.70 | $4.62 | 19,210,913.0 | +19.58% |
| 2023-06 | $22.57 | $19.62 | $2.95 | 21,280,237.0 | -1.94% |
| 2023-05 | $22.98 | $19.80 | $3.18 | 20,680,528.0 | -9.38% |
| 2023-04 | $23.01 | $20.36 | $2.65 | 16,003,429.0 | +5.09% |
| 2023-03 | $23.30 | $20.01 | $3.29 | 25,460,035.0 | -5.39% |
| 2023-02 | $24.14 | $21.61 | $2.53 | 23,064,202.0 | -2.60% |
| 2023-01 | $23.82 | $21.21 | $2.61 | 17,987,838.0 | +2.85% |
Golar Lng 주식 (GLNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.81 | $21.68 | $4.13 | 23,053,095.0 | -9.09% |
| 2022-11 | $28.47 | $23.34 | $5.13 | 28,697,311.0 | -9.88% |
| 2022-10 | $28.00 | $24.05 | $3.95 | 23,993,144.0 | +11.64% |
| 2022-09 | $28.87 | $22.81 | $6.06 | 28,059,448.0 | -8.62% |
| 2022-08 | $30.66 | $21.14 | $9.52 | 31,779,658.0 | +21.90% |
| 2022-07 | $23.88 | $20.08 | $3.80 | 21,747,665.0 | -1.67% |
| 2022-06 | $27.52 | $21.50 | $6.02 | 34,212,206.0 | -10.19% |
| 2022-05 | $27.25 | $20.84 | $6.41 | 36,707,838.0 | +13.49% |
| 2022-04 | $26.60 | $21.15 | $5.45 | 28,375,803.0 | -9.93% |
| 2022-03 | $25.64 | $16.82 | $8.82 | 53,118,631.0 | +42.41% |
| 2022-02 | $17.91 | $14.07 | $3.84 | 20,554,540.0 | +21.25% |
| 2022-01 | $14.57 | $12.14 | $2.43 | 19,975,316.0 | +15.82% |
0.47%
0.31%
자본화:
|
볼륨(24시간):