Stockscreener 앱 받기
36.86
2.45%
0.88
시간 외 거래:
36.86
Golar Lng 주식 (GLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $36.97 | $35.54 | $1.43 | 1,270,147.0 | +2.45% |
| 2024-11-20 | $36.03 | $34.55 | $1.48 | 704,297.0 | +3.09% |
| 2024-11-19 | $35.03 | $34.09 | $0.94 | 507,048.0 | +1.34% |
| 2024-11-18 | $34.66 | $33.58 | $1.08 | 940,031.0 | +1.29% |
| 2024-11-15 | $35.43 | $33.78 | $1.65 | 1,118,558.0 | -2.83% |
| 2024-11-14 | $35.59 | $34.80 | $0.795 | 3,244,846.0 | +0.32% |
| 2024-11-13 | $36.29 | $34.85 | $1.44 | 1,291,709.0 | -4.31% |
| 2024-11-12 | $37.66 | $36.09 | $1.57 | 1,438,064.0 | -4.33% |
| 2024-11-11 | $38.27 | $37.37 | $0.905 | 1,373,906.0 | +0.37% |
| 2024-11-08 | $38.53 | $37.28 | $1.25 | 1,143,085.0 | -2.24% |
| 2024-11-07 | $39.04 | $38.19 | $0.85 | 815,102.0 | +1.73% |
| 2024-11-06 | $39.08 | $37.20 | $1.88 | 1,647,761.0 | +4.69% |
| 2024-11-05 | $36.61 | $35.57 | $1.04 | 1,133,474.0 | +2.53% |
| 2024-11-04 | $36.31 | $35.51 | $0.80 | 990,814.0 | -1.03% |
| 2024-11-01 | $37.14 | $35.89 | $1.25 | 1,258,336.0 | -0.91% |
| 2024-10-31 | $37.46 | $36.25 | $1.21 | 633,407.0 | -1.15% |
| 2024-10-30 | $37.18 | $36.61 | $0.57 | 411,640.0 | -0.05% |
| 2024-10-29 | $37.06 | $36.00 | $1.06 | 626,169.0 | -1.10% |
| 2024-10-28 | $37.46 | $36.86 | $0.60 | 913,783.0 | -1.17% |
| 2024-10-25 | $38.36 | $37.43 | $0.93 | 645,992.0 | +0.11% |
| 2024-10-24 | $37.72 | $36.64 | $1.08 | 786,432.0 | +1.63% |
| 2024-10-23 | $37.62 | $36.64 | $0.98 | 1,264,121.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $39.08 | $33.58 | $5.50 | 20,147,325.0 | +1.65% |
| 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% |
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% |
2.39%
자본화:
|
볼륨(24시간):