Golar LNG Limited (GLNG) Historical Stock Data
38.09 ↑1.02 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLNG is down -0.11% a day on average. There have been 13 days where Golar LNG Limited closed green and 17 days where GLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 37.07 | 38.09 | ↑$1.02 (2.75%) | 37.07 | 38.39 | 2.72M |
| 2025-12-18 | 37.00 | 37.07 | ↑$0.07 (0.19%) | 36.59 | 37.14 | 894.35K |
| 2025-12-17 | 37.21 | 37.01 | ↓$0.20 (-0.54%) | 36.56 | 37.63 | 0.97M |
| 2025-12-16 | 36.83 | 36.99 | ↑$0.16 (0.43%) | 36.51 | 37.35 | 1.13M |
| 2025-12-15 | 37.07 | 36.85 | ↓$0.22 (-0.59%) | 36.57 | 37.07 | 874.56K |
| 2025-12-12 | 37.04 | 37.00 | ↓$0.05 (-0.12%) | 36.60 | 37.44 | 1.09M |
| 2025-12-11 | 37.52 | 37.04 | ↓$0.48 (-1.28%) | 37.00 | 37.74 | 2.56M |
| 2025-12-10 | 38.50 | 37.55 | ↓$0.95 (-2.47%) | 37.45 | 38.63 | 1.46M |
| 2025-12-09 | 38.51 | 38.49 | ↓$0.02 (-0.05%) | 38.23 | 39.02 | 760.47K |
| 2025-12-08 | 38.50 | 38.67 | ↑$0.17 (0.44%) | 38.08 | 38.80 | 875.11K |
| 2025-12-05 | 38.79 | 38.27 | ↓$0.52 (-1.34%) | 38.15 | 38.95 | 830.24K |
| 2025-12-04 | 38.53 | 38.72 | ↑$0.19 (0.49%) | 38.45 | 39.11 | 0.91M |
| 2025-12-03 | 37.34 | 38.21 | ↑$0.87 (2.33%) | 37.28 | 38.57 | 1.38M |
| 2025-12-02 | 37.10 | 37.36 | ↑$0.26 (0.70%) | 36.93 | 37.59 | 0.96M |
| 2025-12-01 | 36.85 | 36.94 | ↑$0.09 (0.24%) | 36.57 | 37.18 | 1.26M |
| 2025-11-28 | 36.87 | 36.95 | ↑$0.08 (0.22%) | 36.59 | 37.24 | 526.25K |
| 2025-11-26 | 36.50 | 36.83 | ↑$0.33 (0.90%) | 36.50 | 37.03 | 1.01M |
| 2025-11-25 | 35.90 | 36.42 | ↑$0.52 (1.46%) | 35.46 | 36.47 | 1.98M |
| 2025-11-24 | 35.89 | 35.33 | ↓$0.56 (-1.56%) | 35.02 | 35.89 | 1.57M |
| 2025-11-21 | 36.26 | 36.09 | ↓$0.17 (-0.47%) | 35.79 | 36.35 | 1.04M |
| 2025-11-20 | 37.19 | 36.36 | ↓$0.83 (-2.23%) | 36.22 | 37.77 | 1.18M |
| 2025-11-19 | 36.95 | 36.73 | ↓$0.22 (-0.60%) | 36.71 | 37.47 | 862.76K |
| 2025-11-18 | 36.88 | 37.13 | ↑$0.25 (0.68%) | 36.52 | 37.37 | 1.51M |
| 2025-11-17 | 38.10 | 37.27 | ↓$0.83 (-2.18%) | 37.08 | 38.37 | 0.99M |
| 2025-11-14 | 37.25 | 38.37 | ↑$1.12 (3.01%) | 37.17 | 38.59 | 0.99M |
| 2025-11-13 | 37.94 | 37.93 | ↓$0.01 (-0.03%) | 37.67 | 38.14 | 1.33M |
| 2025-11-12 | 38.22 | 38.12 | ↓$0.10 (-0.26%) | 37.60 | 38.34 | 2.24M |
| 2025-11-11 | 39.04 | 38.40 | ↓$0.64 (-1.64%) | 38.27 | 39.40 | 2M |
| 2025-11-10 | 39.28 | 39.05 | ↓$0.23 (-0.59%) | 38.66 | 39.51 | 1.97M |
| 2025-11-07 | 38.84 | 38.42 | ↓$0.42 (-1.08%) | 38.10 | 39.00 | 1.78M |
Create an account or log in to view more rows.
$GLNG News?
$GLNG buy the dip.
$GLNG I do it for the thrills!
$GLNG Bears always win...
Bulls have to be forever bagholders....
$GLNG eyeing for a scalp
$GLNG slap the ask.
$GLNG we had no volume for days before the last big rip
$GLNG Free money indeed??
$GLNG The United States stock market is going to crash.
$GLNG Fake dip news.