Golar LNG Limited (GLNG) Historical Stock Data
38.27 ↓0.45 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLNG is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-06 | 39.43 | 39.19 | ↓$0.24 (-0.61%) | 39.06 | 39.88 | 1.50M |
| 2025-11-05 | 40.61 | 39.62 | ↓$0.99 (-2.44%) | 39.14 | 41.20 | 2.37M |
| 2025-11-04 | 40.10 | 40.53 | ↑$0.43 (1.07%) | 39.83 | 40.56 | 1.17M |
| 2025-11-03 | 41.00 | 41.22 | ↑$0.22 (0.54%) | 40.39 | 41.30 | 0.97M |
| 2025-10-31 | 40.34 | 41.05 | ↑$0.71 (1.76%) | 40.07 | 41.20 | 858.50K |
| 2025-10-30 | 40.48 | 40.49 | ↑$0.01 (0.02%) | 40.16 | 41.03 | 773.68K |
| 2025-10-29 | 41.03 | 40.65 | ↓$0.38 (-0.93%) | 40.40 | 41.83 | 838.26K |
| 2025-10-28 | 41.39 | 41.03 | ↓$0.36 (-0.87%) | 40.38 | 41.47 | 1.71M |
| 2025-10-27 | 41.19 | 41.53 | ↑$0.34 (0.84%) | 40.67 | 42.72 | 3.21M |
| 2025-10-24 | 38.55 | 38.12 | ↓$0.43 (-1.12%) | 38.00 | 38.99 | 1.04M |
Create an account or log in to view more rows.
$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.
$GLNG I love you!