Golar LNG Limited (GLNG) Historical Stock Data
43.84 ↑1.52 (3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLNG is up 0.52% a day on average. There have been 20 days where Golar LNG Limited closed green and 10 days where GLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 42.77 | 43.84 | ↑$1.07 (2.50%) | 42.73 | 44.36 | 2.43M |
| 2024-12-31 | 41.85 | 42.32 | ↑$0.47 (1.12%) | 41.53 | 42.67 | 1.64M |
| 2024-12-30 | 41.75 | 41.94 | ↑$0.19 (0.46%) | 41.37 | 42.38 | 683.43K |
| 2024-12-27 | 42.40 | 41.89 | ↓$0.51 (-1.20%) | 41.60 | 42.56 | 527.59K |
| 2024-12-26 | 42.81 | 42.40 | ↓$0.41 (-0.96%) | 42.23 | 42.81 | 462.26K |
| 2024-12-24 | 42.51 | 42.80 | ↑$0.29 (0.68%) | 41.90 | 42.99 | 699.26K |
| 2024-12-23 | 41.25 | 41.84 | ↑$0.59 (1.43%) | 41.05 | 42.32 | 781.55K |
| 2024-12-20 | 41.10 | 41.33 | ↑$0.23 (0.56%) | 40.95 | 42.31 | 1.56M |
| 2024-12-19 | 41.97 | 41.50 | ↓$0.47 (-1.12%) | 40.80 | 42.47 | 2.46M |
| 2024-12-18 | 42.30 | 40.61 | ↓$1.69 (-4.00%) | 40.40 | 42.58 | 1.78M |
| 2024-12-17 | 42.45 | 42.20 | ↓$0.25 (-0.59%) | 41.17 | 42.49 | 2.09M |
| 2024-12-16 | 43.32 | 42.69 | ↓$0.63 (-1.45%) | 42.57 | 44.08 | 1.23M |
| 2024-12-13 | 43.58 | 43.48 | ↓$0.10 (-0.23%) | 42.59 | 43.92 | 1.23M |
| 2024-12-12 | 43.22 | 43.59 | ↑$0.37 (0.86%) | 42.98 | 44.04 | 1.06M |
| 2024-12-11 | 42.97 | 43.54 | ↑$0.57 (1.33%) | 41.82 | 43.95 | 1.86M |
| 2024-12-10 | 42.02 | 42.68 | ↑$0.66 (1.57%) | 41.98 | 43.27 | 1.27M |
| 2024-12-09 | 43.11 | 42.13 | ↓$0.98 (-2.27%) | 42.08 | 43.87 | 2.15M |
| 2024-12-06 | 42.13 | 42.45 | ↑$0.32 (0.76%) | 41.00 | 42.50 | 1.46M |
| 2024-12-05 | 40.56 | 42.28 | ↑$1.72 (4.24%) | 40.55 | 42.68 | 2.86M |
| 2024-12-04 | 39.97 | 40.55 | ↑$0.58 (1.45%) | 39.80 | 40.70 | 1.72M |
| 2024-12-03 | 39.89 | 39.97 | ↑$0.08 (0.20%) | 39.51 | 40.45 | 1.87M |
| 2024-12-02 | 39.46 | 39.65 | ↑$0.20 (0.49%) | 38.93 | 39.91 | 1.18M |
| 2024-11-29 | 39.22 | 39.37 | ↑$0.15 (0.38%) | 38.84 | 39.94 | 577.96K |
| 2024-11-27 | 39.47 | 39.29 | ↓$0.18 (-0.46%) | 39.20 | 40.10 | 1.06M |
| 2024-11-26 | 40.90 | 39.51 | ↓$1.39 (-3.40%) | 39.13 | 41.01 | 2.33M |
| 2024-11-25 | 38.97 | 41.24 | ↑$2.27 (5.82%) | 38.66 | 41.55 | 3.84M |
| 2024-11-22 | 36.91 | 36.92 | ↑$0.01 (0.03%) | 36.54 | 37.09 | 731.76K |
| 2024-11-21 | 36.10 | 36.86 | ↑$0.76 (2.11%) | 35.54 | 36.97 | 1.27M |
| 2024-11-20 | 34.89 | 35.98 | ↑$1.09 (3.12%) | 34.55 | 36.03 | 752.75K |
| 2024-11-19 | 34.21 | 34.90 | ↑$0.69 (2.02%) | 34.09 | 35.03 | 509.76K |
Create an account or log in to view more rows.
$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.
$GLNG HODLing
and buying more when I can.
$GLNG gets me every time lol