Stockscreener 앱 받기
40.44
2.22%
-0.92
시장 영업 전:
40.35
-0.09
-0.22%
Golar Lng 주식 (GLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $41.67 | $40.33 | $1.34 | 1,274,880.0 | -2.22% |
| 2025-08-07 | $42.16 | $40.96 | $1.20 | 1,061,011.0 | -0.12% |
| 2025-08-06 | $42.15 | $41.33 | $0.815 | 872,279.0 | -0.89% |
| 2025-08-05 | $41.78 | $40.58 | $1.20 | 1,003,318.0 | +1.85% |
| 2025-08-04 | $42.20 | $40.82 | $1.38 | 756,822.0 | +1.33% |
| 2025-08-01 | $41.02 | $39.90 | $1.12 | 814,772.0 | -1.65% |
| 2025-07-31 | $41.76 | $40.77 | $0.99 | 645,783.0 | -0.87% |
| 2025-07-30 | $42.10 | $40.65 | $1.45 | 1,286,920.0 | +1.49% |
| 2025-07-29 | $41.09 | $40.22 | $0.87 | 977,861.0 | +1.31% |
| 2025-07-28 | $41.93 | $40.10 | $1.83 | 848,149.0 | -0.39% |
| 2025-07-25 | $40.81 | $40.25 | $0.5599 | 517,521.0 | -0.66% |
| 2025-07-24 | $41.28 | $40.33 | $0.95 | 615,663.0 | +0.49% |
| 2025-07-23 | $40.79 | $40.54 | $0.25 | 282,323.0 | +0.89% |
| 2025-07-22 | $40.66 | $40.12 | $0.54 | 1,305,539.0 | +0.12% |
| 2025-07-21 | $41.39 | $39.98 | $1.41 | 880,805.0 | -1.93% |
| 2025-07-18 | $41.70 | $40.82 | $0.8799 | 809,991.0 | -0.17% |
| 2025-07-17 | $41.06 | $40.02 | $1.04 | 660,606.0 | +1.73% |
| 2025-07-16 | $40.69 | $39.93 | $0.76 | 967,120.0 | -0.30% |
| 2025-07-15 | $41.19 | $40.29 | $0.90 | 717,484.0 | -1.41% |
| 2025-07-14 | $41.40 | $40.36 | $1.04 | 1,037,974.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $42.20 | $39.90 | $2.30 | 7,057,962.0 | -1.75% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):