Golar LNG Limited (GLNG) Historical Stock Data
36.92 ↑0.06 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLNG is down -0.16% a day on average. There have been 15 days where Golar LNG Limited closed green and 15 days where GLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 34.00 | 34.44 | ↑$0.44 (1.29%) | 33.58 | 34.66 | 1.18M |
| 2024-11-15 | 35.15 | 34.00 | ↓$1.15 (-3.27%) | 33.78 | 35.43 | 1.13M |
| 2024-11-14 | 34.97 | 34.99 | ↑$0.02 (0.06%) | 34.80 | 35.60 | 3.27M |
| 2024-11-13 | 36.20 | 34.88 | ↓$1.32 (-3.65%) | 34.85 | 36.29 | 1.30M |
| 2024-11-12 | 36.65 | 36.45 | ↓$0.20 (-0.55%) | 36.09 | 37.66 | 1.45M |
| 2024-11-11 | 38.00 | 38.10 | ↑$0.10 (0.26%) | 37.37 | 38.27 | 1.38M |
| 2024-11-08 | 38.37 | 37.96 | ↓$0.41 (-1.07%) | 37.28 | 38.54 | 1.16M |
| 2024-11-07 | 38.29 | 38.83 | ↑$0.54 (1.41%) | 38.19 | 39.04 | 841.58K |
| 2024-11-06 | 38.09 | 38.17 | ↑$0.08 (0.21%) | 37.20 | 39.08 | 1.67M |
| 2024-11-05 | 35.98 | 36.46 | ↑$0.48 (1.33%) | 35.57 | 36.61 | 1.14M |
| 2024-11-04 | 35.79 | 35.56 | ↓$0.23 (-0.64%) | 35.51 | 36.31 | 1M |
| 2024-11-01 | 36.42 | 35.93 | ↓$0.49 (-1.35%) | 35.89 | 37.14 | 1.27M |
| 2024-10-31 | 36.72 | 36.26 | ↓$0.46 (-1.25%) | 36.25 | 37.46 | 642.10K |
| 2024-10-30 | 36.70 | 36.68 | ↓$0.02 (-0.05%) | 36.61 | 37.18 | 419.51K |
| 2024-10-29 | 37.06 | 36.70 | ↓$0.36 (-0.97%) | 36.00 | 37.06 | 630.20K |
| 2024-10-28 | 36.97 | 37.11 | ↑$0.14 (0.38%) | 36.86 | 37.46 | 0.92M |
| 2024-10-25 | 37.83 | 37.55 | ↓$0.28 (-0.74%) | 37.43 | 38.36 | 651K |
| 2024-10-24 | 37.02 | 37.51 | ↑$0.49 (1.32%) | 36.64 | 37.72 | 788.57K |
| 2024-10-23 | 36.76 | 36.91 | ↑$0.15 (0.41%) | 36.64 | 37.62 | 1.27M |
| 2024-10-22 | 37.45 | 37.03 | ↓$0.42 (-1.12%) | 36.94 | 37.45 | 576.90K |
| 2024-10-21 | 38.22 | 37.45 | ↓$0.77 (-2.01%) | 37.42 | 38.24 | 825.87K |
| 2024-10-18 | 38.28 | 37.77 | ↓$0.51 (-1.33%) | 37.61 | 38.35 | 594.05K |
| 2024-10-17 | 38.54 | 38.29 | ↓$0.25 (-0.65%) | 38.29 | 39.24 | 616.57K |
| 2024-10-16 | 38.33 | 38.43 | ↑$0.10 (0.26%) | 38.11 | 38.79 | 1.01M |
| 2024-10-15 | 38.55 | 38.09 | ↓$0.46 (-1.19%) | 38.06 | 38.89 | 849.50K |
| 2024-10-14 | 38.84 | 39.22 | ↑$0.38 (0.98%) | 38.52 | 39.40 | 638.77K |
Create an account or log in to view more rows.
$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
$GLNG I love this stonk!
$GLNG get ready bears and bulls