Golar LNG Limited (GLNG) Historical Stock Data
33.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLNG is down -0.05% a day on average. There have been 14 days where Golar LNG Limited closed green and 16 days where GLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 37.05 | 38.30 | ↑$1.25 (3.37%) | 36.72 | 38.60 | 2.66M |
| 2025-03-19 | 36.21 | 37.20 | ↑$0.99 (2.73%) | 36.11 | 37.65 | 1.86M |
| 2025-03-18 | 34.97 | 35.04 | ↑$0.07 (0.20%) | 34.60 | 35.53 | 1.14M |
| 2025-03-17 | 34.00 | 35.05 | ↑$1.05 (3.09%) | 33.92 | 35.24 | 1.32M |
| 2025-03-14 | 33.07 | 33.86 | ↑$0.79 (2.39%) | 32.93 | 33.94 | 2.10M |
| 2025-03-13 | 34.23 | 32.69 | ↓$1.54 (-4.50%) | 32.59 | 34.26 | 2.70M |
| 2025-03-12 | 32.94 | 34.04 | ↑$1.10 (3.34%) | 32.93 | 34.31 | 2.47M |
| 2025-03-11 | 31.50 | 32.00 | ↑$0.50 (1.57%) | 31.38 | 32.78 | 3.16M |
| 2025-03-10 | 32.61 | 31.34 | ↓$1.27 (-3.89%) | 31.11 | 33.29 | 3.73M |
| 2025-03-07 | 33.55 | 32.69 | ↓$0.86 (-2.56%) | 32.34 | 34.62 | 3.74M |
| 2025-03-06 | 35.40 | 33.07 | ↓$2.33 (-6.58%) | 32.97 | 35.70 | 2.86M |
| 2025-03-05 | 36.01 | 35.72 | ↓$0.29 (-0.81%) | 34.56 | 36.55 | 2.49M |
| 2025-03-04 | 36.35 | 36.06 | ↓$0.29 (-0.80%) | 35.19 | 36.72 | 2.46M |
| 2025-03-03 | 38.92 | 36.80 | ↓$2.12 (-5.45%) | 36.49 | 38.97 | 2.88M |
| 2025-02-28 | 37.99 | 38.34 | ↑$0.35 (0.92%) | 37.49 | 39.05 | 2.08M |
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.