GLNG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 25.20 | 25.3347 | 24.415 | 24.83 | 900,924 | -0.63 | -2.50% |
1개월 | 25.48 | 25.90 | 24.21 | 25.11 | 873,076 | -0.91 | -3.57% |
3개월 | 21.54 | 25.90 | 19.944 | 23.07 | 1,178,327 | 3.03 | 14.07% |
6개월 | 22.47 | 25.90 | 19.944 | 22.55 | 1,093,953 | 2.10 | 9.35% |
1년 | 22.20 | 25.90 | 19.62 | 22.51 | 1,003,979 | 2.37 | 10.68% |
3년 | 11.65 | 30.655 | 10.01 | 20.48 | 1,157,908 | 12.92 | 110.90% |
5년 | 19.28 | 30.655 | 4.54 | 16.02 | 1,281,527 | 5.29 | 27.44% |
GLNG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 24.57 | 0.05 | 0.20% | 24.43 | 24.835 | 24.42 | 1,192,405 |
01 5월(5) 2024 | 24.52 | -0.43 | -1.72% | 24.89 | 25.03 | 24.415 | 695,579 |
30 4월(4) 2024 | 24.95 | -0.15 | -0.60% | 25.12 | 25.20 | 24.78 | 591,638 |
27 4월(4) 2024 | 25.10 | 0.08 | 0.32% | 25.00 | 25.22 | 24.81 | 981,241 |
26 4월(4) 2024 | 25.02 | -0.16 | -0.64% | 25.20 | 25.3347 | 24.9105 | 1,043,755 |
25 4월(4) 2024 | 25.18 | -0.36 | -1.41% | 25.37 | 25.49 | 25.15 | 753,428 |
24 4월(4) 2024 | 25.54 | 0.25 | 0.99% | 25.17 | 25.725 | 25.0401 | 491,912 |
23 4월(4) 2024 | 25.29 | 0.12 | 0.48% | 25.08 | 25.485 | 24.8801 | 919,843 |
20 4월(4) 2024 | 25.17 | 0.48 | 1.94% | 24.67 | 25.295 | 24.65 | 730,799 |
19 4월(4) 2024 | 24.69 | -0.08 | -0.32% | 24.77 | 24.985 | 24.565 | 456,242 |
18 4월(4) 2024 | 24.77 | 0.03 | 0.12% | 24.78 | 25.14 | 24.53 | 546,690 |
17 4월(4) 2024 | 24.74 | -0.11 | -0.44% | 24.56 | 24.90 | 24.21 | 604,473 |
16 4월(4) 2024 | 24.85 | -0.12 | -0.48% | 25.03 | 25.32 | 24.815 | 933,741 |
13 4월(4) 2024 | 24.97 | -0.41 | -1.62% | 25.54 | 25.64 | 24.79 | 845,830 |
12 4월(4) 2024 | 25.38 | -0.04 | -0.16% | 25.44 | 25.90 | 25.07 | 832,169 |
11 4월(4) 2024 | 25.42 | 0.26 | 1.03% | 24.879 | 25.52 | 24.66 | 886,171 |
10 4월(4) 2024 | 25.16 | -0.24 | -0.94% | 25.47 | 25.53 | 24.96 | 817,241 |
09 4월(4) 2024 | 25.40 | -0.03 | -0.12% | 25.38 | 25.555 | 25.23 | 994,253 |
06 4월(4) 2024 | 25.43 | 0.06 | 0.24% | 25.30 | 25.55 | 25.02 | 1,270,388 |
05 4월(4) 2024 | 25.37 | 0.25 | 1.00% | 25.48 | 25.73 | 25.05 | 1,873,719 |
04 4월(4) 2024 | 25.12 | 0.64 | 2.61% | 24.33 | 25.205 | 24.2199 | 1,801,305 |
03 4월(4) 2024 | 24.48 | 0.35 | 1.45% | 24.23 | 24.50 | 23.96 | 866,654 |