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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-02 | 43.37 | 39.64 | ↓$3.73 (-8.60%) | 38.91 | 44.30 | 5.44M |
2025-05-01 | 42.24 | 42.55 | ↑$0.31 (0.73%) | 41.90 | 42.91 | 1.41M |
2025-04-30 | 40.90 | 42.51 | ↑$1.61 (3.92%) | 40.65 | 42.82 | 2.45M |
2025-04-29 | 40.65 | 41.50 | ↑$0.85 (2.09%) | 40.34 | 41.98 | 1.45M |
2025-04-28 | 41.07 | 41.06 | ↓$0.01 (-0.02%) | 40.18 | 41.21 | 1.33M |
2025-04-25 | 39.96 | 40.31 | ↑$0.35 (0.88%) | 39.79 | 40.42 | 826.66K |
2025-04-24 | 39.68 | 40.17 | ↑$0.49 (1.23%) | 39.51 | 40.58 | 1.01M |
2025-04-23 | 39.35 | 39.51 | ↑$0.16 (0.41%) | 38.78 | 39.70 | 1.29M |
2025-04-22 | 38.13 | 38.86 | ↑$0.73 (1.91%) | 37.94 | 40.84 | 1.60M |
2025-04-21 | 37.55 | 37.45 | ↓$0.10 (-0.27%) | 36.65 | 37.68 | 0.99M |
2025-04-17 | 37.44 | 38.13 | ↑$0.69 (1.84%) | 37.44 | 38.31 | 1.02M |
2025-04-16 | 36.81 | 37.32 | ↑$0.51 (1.39%) | 36.57 | 37.79 | 1.24M |
2025-04-15 | 36.80 | 37.04 | ↑$0.24 (0.65%) | 36.45 | 37.55 | 1.48M |
2025-04-14 | 38.36 | 36.72 | ↓$1.64 (-4.28%) | 36.48 | 38.38 | 1.85M |
2025-04-11 | 33.61 | 37.27 | ↑$3.66 (10.89%) | 33.61 | 37.35 | 3.75M |
2025-04-10 | 34.05 | 33.39 | ↓$0.66 (-1.94%) | 32.40 | 34.75 | 1.59M |
2025-04-09 | 32.11 | 35.10 | ↑$2.99 (9.31%) | 30.75 | 35.87 | 2.74M |
2025-04-08 | 34.00 | 32.10 | ↓$1.90 (-5.59%) | 31.42 | 34.01 | 2.72M |
2025-04-07 | 29.80 | 32.42 | ↑$2.62 (8.79%) | 29.72 | 33.89 | 3.44M |
2025-04-04 | 31.98 | 30.70 | ↓$1.28 (-4.00%) | 29.56 | 32.45 | 4.90M |
2025-04-03 | 35.10 | 33.77 | ↓$1.33 (-3.79%) | 33.69 | 35.76 | 2.11M |
2025-04-02 | 36.34 | 37.10 | ↑$0.76 (2.09%) | 36.30 | 37.59 | 1.69M |
2025-04-01 | 37.84 | 37.05 | ↓$0.79 (-2.09%) | 36.70 | 37.90 | 1.06M |
2025-03-31 | 37.05 | 37.99 | ↑$0.94 (2.54%) | 36.14 | 38.39 | 1.96M |
2025-03-28 | 39.25 | 37.88 | ↓$1.37 (-3.49%) | 37.67 | 39.42 | 1.28M |
2025-03-27 | 39.44 | 39.22 | ↓$0.22 (-0.56%) | 38.73 | 39.45 | 1.30M |
2025-03-26 | 40.44 | 39.72 | ↓$0.72 (-1.78%) | 39.47 | 40.64 | 1.24M |
2025-03-25 | 40.71 | 40.35 | ↓$0.36 (-0.88%) | 40.18 | 41.08 | 1.58M |
2025-03-24 | 38.10 | 40.67 | ↑$2.57 (6.75%) | 38.10 | 41.17 | 4.48M |
2025-03-21 | 37.73 | 37.76 | ↑$0.03 (0.08%) | 37.43 | 38.27 | 2.17M |
Create an account or log in to view more rows.
$GLNG The United States stock market is going to crash.
$GLNG Fake dip news.
$GLNG I love you!
$GLNG come to papa
$GLNG Buy now
$GLNG Very bullish action
$GLNG holdddd it tight yall
$GLNG bounce back baby
$GLNG this sell-off is meh.
$GLNG I already know
tomorrow the bulls going to say "next week" just like every week.