Golar LNG Limited (GLNG)
NASDAQ: GLNG
· Real-Time Price · USD
40.61
0.04 (0.10%)
At close: Sep 26, 2025, 3:59 PM
41.20
1.45%
After-hours: Sep 26, 2025, 05:02 PM EDT
GLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.59 | 41.40 | 40.43 | 40.61 | 40.61 | 0.10% | 807,241 |
| Sep 25, 2025 | 40.79 | 41.20 | 40.28 | 40.57 | 40.57 | -1.62% | 1,199,054 |
| Sep 24, 2025 | 40.45 | 41.47 | 40.45 | 41.24 | 41.24 | 2.23% | 1,385,700 |
| Sep 23, 2025 | 39.92 | 41.01 | 39.92 | 40.34 | 40.34 | 0.57% | 1,007,549 |
| Sep 22, 2025 | 39.44 | 40.30 | 39.21 | 40.11 | 40.11 | 2.43% | 1,520,710 |
| Sep 19, 2025 | 40.03 | 40.14 | 39.13 | 39.16 | 39.16 | -2.15% | 1,617,558 |
| Sep 18, 2025 | 40.11 | 40.50 | 39.72 | 40.02 | 40.02 | 0.23% | 1,286,714 |
| Sep 17, 2025 | 39.90 | 40.66 | 39.72 | 39.93 | 39.93 | 0.23% | 956,200 |
| Sep 16, 2025 | 40.17 | 40.44 | 39.60 | 39.84 | 39.84 | -0.57% | 1,463,800 |
| Sep 15, 2025 | 40.69 | 40.70 | 39.91 | 40.07 | 40.07 | -1.48% | 1,381,300 |
| Sep 12, 2025 | 40.82 | 41.40 | 40.57 | 40.67 | 40.67 | 0.02% | 1,225,429 |
| Sep 11, 2025 | 41.54 | 41.89 | 40.62 | 40.66 | 40.66 | -2.49% | 1,129,552 |
| Sep 10, 2025 | 41.45 | 42.41 | 41.45 | 41.70 | 41.70 | 0.82% | 1,081,600 |
| Sep 9, 2025 | 41.41 | 42.04 | 41.23 | 41.36 | 41.36 | 0.36% | 1,831,427 |
| Sep 8, 2025 | 43.80 | 43.90 | 40.52 | 41.21 | 41.21 | -6.81% | 3,892,056 |
| Sep 5, 2025 | 43.79 | 44.30 | 43.10 | 44.22 | 44.22 | 0.84% | 889,500 |
| Sep 4, 2025 | 43.75 | 43.96 | 43.49 | 43.85 | 43.85 | 0.05% | 681,943 |
| Sep 3, 2025 | 42.99 | 43.91 | 42.74 | 43.83 | 43.83 | 1.60% | 1,030,519 |
| Sep 2, 2025 | 43.25 | 43.54 | 43.00 | 43.14 | 43.14 | -1.55% | 948,800 |
| Aug 29, 2025 | 44.97 | 45.06 | 43.67 | 43.82 | 43.82 | -2.34% | 1,029,835 |