Stockscreener 앱 받기
38.99
0.00%
0.00
시간 외 거래:
38.51
-0.48
-1.23%
Golar Lng 주식 (GLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $40.39 | $38.88 | $1.51 | 1,861,082.0 | +0.00% |
| 2025-10-09 | $39.07 | $38.08 | $0.99 | 1,379,144.0 | +2.04% |
| 2025-10-08 | $38.81 | $38.17 | $0.64 | 1,014,929.0 | -1.04% |
| 2025-10-07 | $39.40 | $38.40 | $0.995 | 1,683,812.0 | -1.73% |
| 2025-10-06 | $39.60 | $38.97 | $0.635 | 886,973.0 | -0.03% |
| 2025-10-03 | $39.69 | $38.83 | $0.86 | 1,244,733.0 | -0.08% |
| 2025-10-02 | $40.21 | $39.15 | $1.06 | 1,257,258.0 | -1.97% |
| 2025-10-01 | $40.56 | $39.84 | $0.72 | 1,028,036.0 | -0.72% |
| 2025-09-30 | $41.65 | $40.14 | $1.51 | 2,082,508.0 | +0.52% |
| 2025-09-29 | $40.62 | $39.88 | $0.74 | 646,261.0 | -1.01% |
| 2025-09-26 | $41.40 | $40.43 | $0.97 | 825,748.0 | +0.10% |
| 2025-09-25 | $41.20 | $40.28 | $0.92 | 1,198,985.0 | -1.62% |
| 2025-09-24 | $41.47 | $40.45 | $1.02 | 1,385,345.0 | +2.23% |
| 2025-09-23 | $41.01 | $39.92 | $1.09 | 1,007,180.0 | +0.57% |
| 2025-09-22 | $40.30 | $39.21 | $1.09 | 1,499,166.0 | +2.43% |
| 2025-09-19 | $40.14 | $39.13 | $1.01 | 1,617,374.0 | -2.15% |
| 2025-09-18 | $40.50 | $39.72 | $0.78 | 1,286,838.0 | +0.23% |
| 2025-09-17 | $40.66 | $39.72 | $0.94 | 955,899.0 | +0.23% |
| 2025-09-16 | $40.44 | $39.60 | $0.84 | 1,463,636.0 | -0.57% |
| 2025-09-15 | $40.70 | $39.91 | $0.79 | 1,379,732.0 | -1.48% |
| 2025-09-12 | $41.40 | $40.56 | $0.835 | 1,225,414.0 | +0.02% |
| 2025-09-11 | $41.88 | $40.62 | $1.27 | 1,129,419.0 | -2.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $40.56 | $38.08 | $2.48 | 12,217,049.0 | -3.51% |
| 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% |
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% |
5.51%
0.17%
자본화:
|
볼륨(24시간):