Golar LNG Limited (GLNG)
NASDAQ: GLNG
· Real-Time Price · USD
44.22
0.37 (0.84%)
At close: Sep 05, 2025, 3:59 PM
44.63
0.93%
After-hours: Sep 05, 2025, 05:13 PM EDT
GLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.79 | 44.30 | 43.10 | 44.22 | 44.22 | 0.84% | 881,484 |
| 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 |
| Aug 28, 2025 | 44.75 | 45.15 | 44.34 | 44.87 | 44.87 | 0.29% | 999,507 |
| Aug 27, 2025 | 45.64 | 45.98 | 44.62 | 44.74 | 44.74 | -1.80% | 1,073,774 |
| Aug 26, 2025 | 44.00 | 45.84 | 43.69 | 45.56 | 45.56 | 2.91% | 1,948,419 |
| Aug 25, 2025 | 43.78 | 44.66 | 42.72 | 44.27 | 44.02 | -1.27% | 1,833,903 |
| Aug 22, 2025 | 43.39 | 45.04 | 43.01 | 44.84 | 44.59 | 3.65% | 2,174,100 |
| Aug 21, 2025 | 41.61 | 43.33 | 41.59 | 43.26 | 43.02 | 3.82% | 1,423,946 |
| Aug 20, 2025 | 41.54 | 41.86 | 40.97 | 41.67 | 41.43 | 1.04% | 750,000 |
| Aug 19, 2025 | 41.00 | 41.53 | 40.83 | 41.24 | 41.01 | -0.22% | 800,217 |
| Aug 18, 2025 | 40.99 | 42.35 | 40.65 | 41.33 | 41.10 | 2.28% | 1,466,000 |
| Aug 15, 2025 | 40.13 | 40.67 | 39.92 | 40.41 | 40.18 | 0.07% | 1,111,837 |
| Aug 14, 2025 | 40.35 | 41.50 | 39.55 | 40.38 | 40.15 | 0.47% | 2,875,840 |
| Aug 13, 2025 | 40.50 | 40.80 | 39.75 | 40.19 | 39.96 | -0.59% | 1,437,749 |
| Aug 12, 2025 | 40.32 | 40.71 | 40.12 | 40.43 | 40.20 | 0.75% | 865,944 |
| Aug 11, 2025 | 40.44 | 40.78 | 39.77 | 40.13 | 39.90 | -0.77% | 1,380,350 |
| Aug 8, 2025 | 41.50 | 41.67 | 40.33 | 40.44 | 40.21 | -2.22% | 1,274,900 |