Golar LNG Limited (GLNG)
NASDAQ: GLNG
· Real-Time Price · USD
40.36
0.17 (0.42%)
At close: Aug 14, 2025, 3:59 PM
40.80
1.09%
After-hours: Aug 14, 2025, 07:30 PM EDT
GLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.35 | 41.50 | 39.55 | 40.38 | n/a | 0.47% | 2,690,550 |
| Aug 13, 2025 | 40.50 | 40.80 | 39.75 | 40.19 | 40.19 | -0.59% | 1,437,749 |
| Aug 12, 2025 | 40.32 | 40.71 | 40.12 | 40.43 | 40.43 | 0.75% | 865,944 |
| Aug 11, 2025 | 40.44 | 40.78 | 39.77 | 40.13 | 40.13 | -0.77% | 1,380,350 |
| Aug 8, 2025 | 41.50 | 41.67 | 40.33 | 40.44 | 40.44 | -2.22% | 1,274,900 |
| Aug 7, 2025 | 41.82 | 42.17 | 40.96 | 41.36 | 41.36 | -0.12% | 1,061,503 |
| Aug 6, 2025 | 42.04 | 42.15 | 41.33 | 41.41 | 41.41 | -0.89% | 878,200 |
| Aug 5, 2025 | 41.06 | 41.78 | 40.58 | 41.78 | 41.78 | 1.85% | 1,013,200 |
| Aug 4, 2025 | 41.00 | 42.20 | 40.82 | 41.02 | 41.02 | 1.33% | 758,000 |
| Aug 1, 2025 | 40.53 | 41.02 | 39.90 | 40.48 | 40.48 | -1.65% | 815,713 |
| Jul 31, 2025 | 41.29 | 41.76 | 40.77 | 41.16 | 41.16 | -0.87% | 645,948 |
| Jul 30, 2025 | 41.04 | 42.11 | 40.65 | 41.52 | 41.52 | 1.49% | 1,286,920 |
| Jul 29, 2025 | 40.43 | 41.09 | 40.22 | 40.91 | 40.91 | 1.31% | 977,903 |
| Jul 28, 2025 | 41.06 | 41.93 | 40.10 | 40.38 | 40.38 | -0.39% | 848,200 |
| Jul 25, 2025 | 40.75 | 40.81 | 40.25 | 40.54 | 40.54 | -0.66% | 517,521 |
| Jul 24, 2025 | 40.38 | 41.28 | 40.33 | 40.81 | 40.81 | 0.49% | 615,700 |
| Jul 23, 2025 | 40.36 | 40.83 | 40.23 | 40.61 | 40.61 | 0.89% | 583,445 |
| Jul 22, 2025 | 40.20 | 40.66 | 40.12 | 40.25 | 40.25 | 0.12% | 1,305,539 |
| Jul 21, 2025 | 40.99 | 41.39 | 39.98 | 40.20 | 40.20 | -1.93% | 860,545 |
| Jul 18, 2025 | 41.54 | 41.70 | 40.82 | 40.99 | 40.99 | -0.17% | 810,000 |