Golar LNG Limited
42.60
0.44 (1.04%)
At close: Jan 15, 2025, 10:30 AM

GLNG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 41.50 42.45 41.32 42.16 0.77 1.86% 514,960
Jan 13, 2025 41.21 41.47 40.46 41.39 0.01 0.02% 1,111,647
Jan 10, 2025 42.17 42.32 41.08 41.38 -0.45 -1.08% 858,547
Jan 8, 2025 41.60 42.19 40.62 41.83 -0.20 -0.48% 811,245
Jan 7, 2025 43.21 43.46 41.99 42.03 -0.92 -2.14% 819,606
Jan 6, 2025 43.74 44.11 42.94 42.95 -0.55 -1.26% 833,304
Jan 3, 2025 44.33 44.33 42.79 43.50 -0.34 -0.78% 2,184,400
Jan 2, 2025 42.77 44.36 42.73 43.84 1.52 3.59% 2,425,356
Dec 31, 2024 41.85 42.67 41.53 42.32 0.38 0.91% 1,635,600
Dec 30, 2024 41.75 42.38 41.37 41.94 0.05 0.12% 684,641
Dec 27, 2024 42.40 42.56 41.60 41.89 -0.51 -1.20% 527,638
Dec 26, 2024 42.81 42.81 42.23 42.40 -0.40 -0.93% 462,258
Dec 24, 2024 42.51 42.99 41.90 42.80 0.96 2.29% 699,300
Dec 23, 2024 41.25 42.32 41.05 41.84 0.51 1.23% 781,553
Dec 20, 2024 41.10 42.31 40.95 41.33 -0.17 -0.41% 1,564,629
Dec 19, 2024 41.97 42.47 40.80 41.50 0.89 2.19% 2,463,300
Dec 18, 2024 42.30 42.58 40.40 40.61 -1.59 -3.77% 1,782,161
Dec 17, 2024 42.45 42.49 41.17 42.20 -0.49 -1.15% 2,089,204
Dec 16, 2024 43.32 44.08 42.57 42.69 -0.79 -1.82% 1,230,952
Dec 13, 2024 43.58 43.92 42.59 43.48 -0.11 -0.25% 1,234,100
Dec 12, 2024 43.22 44.04 42.98 43.59 0.05 0.11% 1,064,745
Dec 11, 2024 42.97 43.95 41.82 43.54 0.86 2.01% 1,857,000
Dec 10, 2024 42.02 43.27 41.98 42.68 0.55 1.31% 1,271,534
Dec 9, 2024 43.11 43.87 42.08 42.13 -0.32 -0.75% 2,145,300
Dec 6, 2024 42.13 42.50 41.00 42.45 0.17 0.40% 1,456,307
Dec 5, 2024 40.56 42.68 40.55 42.28 1.73 4.27% 2,862,549
Dec 4, 2024 39.97 40.70 39.80 40.55 0.58 1.45% 1,716,500
Dec 3, 2024 39.89 40.45 39.51 39.97 0.32 0.81% 1,874,949
Dec 2, 2024 39.46 39.91 38.93 39.65 0.28 0.71% 1,182,200
Nov 29, 2024 39.22 39.94 38.84 39.37 0.08 0.20% 578,000
Nov 27, 2024 39.47 40.10 39.20 39.29 -0.22 -0.56% 1,056,441
Nov 26, 2024 40.90 41.01 39.13 39.51 -1.73 -4.19% 2,326,159
Nov 25, 2024 38.97 41.55 38.66 41.24 4.32 11.70% 3,843,442
Nov 22, 2024 36.91 37.09 36.54 36.92 0.06 0.16% 731,755
Nov 21, 2024 36.10 36.97 35.54 36.86 0.88 2.45% 1,273,731
Nov 20, 2024 34.89 36.03 34.55 35.98 1.08 3.09% 752,751
Nov 19, 2024 34.21 35.03 34.09 34.90 0.46 1.34% 509,800
Nov 18, 2024 34.00 34.66 33.58 34.44 0.44 1.29% 1,184,500
Nov 15, 2024 35.15 35.43 33.78 34.00 -0.99 -2.83% 1,128,500
Nov 14, 2024 34.97 35.60 34.80 34.99 0.11 0.32% 3,266,714
Nov 13, 2024 36.20 36.29 34.85 34.88 -1.57 -4.31% 1,301,455
Nov 12, 2024 36.65 37.66 36.09 36.45 -1.65 -4.33% 1,454,641
Nov 11, 2024 38.00 38.27 37.37 38.10 0.14 0.37% 1,377,056
Nov 8, 2024 38.37 38.53 37.28 37.96 -0.87 -2.24% 1,156,300
Nov 7, 2024 38.29 39.04 38.19 38.83 0.66 1.73% 841,600
Nov 6, 2024 38.09 39.08 37.20 38.17 1.71 4.69% 1,671,800
Nov 5, 2024 35.98 36.61 35.57 36.46 0.90 2.53% 1,137,312
Nov 4, 2024 35.79 36.31 35.51 35.56 -0.37 -1.03% 997,600
Nov 1, 2024 36.42 37.14 35.89 35.93 -0.33 -0.91% 1,269,128
Oct 31, 2024 36.72 37.46 36.25 36.26 -0.42 -1.15% 642,102

Create Price Alert on GLNG

Your price alert will notify you when the stock price is above 42.60.

Add to Watchlist