Golar LNG Limited (GLNG) Historical Stock Data

39.64 ↓2.91 (-6.84%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GLNG is up 0.61% a day on average. There have been 17 days where Golar LNG Limited closed green and 13 days where GLNG closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0243.3739.64↓$3.73 (-8.60%)38.9144.305.44M
2025-05-0142.2442.55↑$0.31 (0.73%)41.9042.911.41M
2025-04-3040.9042.51↑$1.61 (3.92%)40.6542.822.45M
2025-04-2940.6541.50↑$0.85 (2.09%)40.3441.981.45M
2025-04-2841.0741.06↓$0.01 (-0.02%)40.1841.211.33M
2025-04-2539.9640.31↑$0.35 (0.88%)39.7940.42826.66K
2025-04-2439.6840.17↑$0.49 (1.23%)39.5140.581.01M
2025-04-2339.3539.51↑$0.16 (0.41%)38.7839.701.29M
2025-04-2238.1338.86↑$0.73 (1.91%)37.9440.841.60M
2025-04-2137.5537.45↓$0.10 (-0.27%)36.6537.680.99M
2025-04-1737.4438.13↑$0.69 (1.84%)37.4438.311.02M
2025-04-1636.8137.32↑$0.51 (1.39%)36.5737.791.24M
2025-04-1536.8037.04↑$0.24 (0.65%)36.4537.551.48M
2025-04-1438.3636.72↓$1.64 (-4.28%)36.4838.381.85M
2025-04-1133.6137.27↑$3.66 (10.89%)33.6137.353.75M
2025-04-1034.0533.39↓$0.66 (-1.94%)32.4034.751.59M
2025-04-0932.1135.10↑$2.99 (9.31%)30.7535.872.74M
2025-04-0834.0032.10↓$1.90 (-5.59%)31.4234.012.72M
2025-04-0729.8032.42↑$2.62 (8.79%)29.7233.893.44M
2025-04-0431.9830.70↓$1.28 (-4.00%)29.5632.454.90M
2025-04-0335.1033.77↓$1.33 (-3.79%)33.6935.762.11M
2025-04-0236.3437.10↑$0.76 (2.09%)36.3037.591.69M
2025-04-0137.8437.05↓$0.79 (-2.09%)36.7037.901.06M
2025-03-3137.0537.99↑$0.94 (2.54%)36.1438.391.96M
2025-03-2839.2537.88↓$1.37 (-3.49%)37.6739.421.28M
2025-03-2739.4439.22↓$0.22 (-0.56%)38.7339.451.30M
2025-03-2640.4439.72↓$0.72 (-1.78%)39.4740.641.24M
2025-03-2540.7140.35↓$0.36 (-0.88%)40.1841.081.58M
2025-03-2438.1040.67↑$2.57 (6.75%)38.1041.174.48M
2025-03-2137.7337.76↑$0.03 (0.08%)37.4338.272.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$GLNG The United States stock market is going to crash.

0 Like Report
millimaker

$GLNG I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report