Golar LNG Limited (GLNG)
35.99
-0.81 (-2.20%)
At close: Mar 04, 2025, 3:59 PM
36.06
0.19%
After-hours: Mar 04, 2025, 04:00 PM EST
GLNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 38.92 | 38.97 | 36.49 | 36.80 | -1.54 | -4.02% | 2,878,609 |
| Feb 28, 2025 | 37.99 | 39.05 | 37.49 | 38.34 | -0.06 | -0.16% | 2,084,308 |
| Feb 27, 2025 | 37.72 | 39.86 | 37.50 | 38.40 | -0.05 | -0.13% | 1,237,349 |
| Feb 26, 2025 | 38.47 | 39.15 | 38.16 | 38.45 | 0.18 | 0.47% | 991,500 |
| Feb 25, 2025 | 39.93 | 40.10 | 37.37 | 38.27 | -1.29 | -3.26% | 1,555,100 |
| Feb 24, 2025 | 39.05 | 39.94 | 38.77 | 39.56 | 0.61 | 1.57% | 1,360,600 |
| Feb 21, 2025 | 41.33 | 41.48 | 38.70 | 38.95 | -1.89 | -4.63% | 1,101,200 |
| Feb 20, 2025 | 40.48 | 40.97 | 39.90 | 40.84 | 0.06 | 0.15% | 712,500 |
| Feb 19, 2025 | 40.50 | 40.96 | 40.14 | 40.78 | -0.03 | -0.07% | 549,461 |
| Feb 18, 2025 | 40.89 | 41.32 | 40.76 | 40.81 | 0.11 | 0.27% | 566,145 |
| Feb 14, 2025 | 41.25 | 41.57 | 40.63 | 40.70 | -0.28 | -0.68% | 495,426 |
| Feb 13, 2025 | 40.43 | 41.25 | 40.28 | 40.98 | 0.71 | 1.76% | 574,600 |
| Feb 12, 2025 | 39.86 | 40.75 | 39.61 | 40.27 | -0.08 | -0.20% | 848,900 |
| Feb 11, 2025 | 41.21 | 41.21 | 39.91 | 40.35 | -0.98 | -2.37% | 780,508 |
| Feb 10, 2025 | 41.03 | 41.77 | 41.01 | 41.33 | 0.63 | 1.55% | 595,837 |
| Feb 7, 2025 | 41.16 | 41.88 | 40.65 | 40.70 | -0.13 | -0.32% | 758,723 |
| Feb 6, 2025 | 43.10 | 43.34 | 40.71 | 40.83 | -2.19 | -5.09% | 2,656,097 |
| Feb 5, 2025 | 42.71 | 43.24 | 42.42 | 43.02 | 0.28 | 0.66% | 1,642,215 |
| Feb 4, 2025 | 41.50 | 42.76 | 41.39 | 42.74 | 1.07 | 2.57% | 1,022,905 |
| Feb 3, 2025 | 39.65 | 41.72 | 39.35 | 41.67 | 0.92 | 2.26% | 1,424,604 |
| Jan 31, 2025 | 40.63 | 41.21 | 40.14 | 40.75 | 0.14 | 0.34% | 900,808 |
| Jan 30, 2025 | 40.35 | 41.15 | 40.24 | 40.61 | 0.81 | 2.04% | 699,900 |
| Jan 29, 2025 | 38.83 | 40.06 | 38.83 | 39.80 | 0.81 | 2.08% | 573,900 |
| Jan 28, 2025 | 39.05 | 39.44 | 38.79 | 38.99 | -0.04 | -0.10% | 684,236 |
| Jan 27, 2025 | 39.64 | 39.88 | 38.73 | 39.03 | -1.11 | -2.77% | 1,085,312 |
| Jan 24, 2025 | 40.50 | 40.76 | 39.96 | 40.14 | -0.33 | -0.82% | 912,130 |
| Jan 23, 2025 | 41.23 | 41.61 | 40.41 | 40.47 | -0.73 | -1.77% | 1,204,000 |
| Jan 22, 2025 | 41.51 | 41.86 | 40.84 | 41.20 | -0.42 | -1.01% | 784,033 |
| Jan 21, 2025 | 42.58 | 42.82 | 40.72 | 41.62 | -0.20 | -0.48% | 1,211,400 |
| Jan 17, 2025 | 41.21 | 41.93 | 41.17 | 41.82 | 0.59 | 1.43% | 1,401,549 |
| Jan 16, 2025 | 41.80 | 42.34 | 41.17 | 41.23 | -0.94 | -2.23% | 1,609,000 |
| Jan 15, 2025 | 43.00 | 43.00 | 42.03 | 42.17 | 0.01 | 0.02% | 648,200 |
| Jan 14, 2025 | 41.50 | 42.45 | 41.32 | 42.16 | 0.77 | 1.86% | 515,000 |
| 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 |