Golar LNG Limited GLNG
NASDAQ · United States · Industrial Services
$47.53+0.01 (+0.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.75 | +0.48% | $47.13 | $47.83 | $46.82 | 664.99K |
| 2026-09-30 | $47.52 | -1.47% | $48.68 | $49.18 | $47.46 | 1.78M |
| 2026-09-29 | $48.23 | -1.15% | $48.44 | $48.92 | $48.11 | 980.70K |
| 2026-09-28 | $48.79 | -1.65% | $49.87 | $49.87 | $48.48 | 1.24M |
| 2026-09-25 | $49.61 | -1.00% | $49.72 | $50.16 | $49.44 | 841.30K |
| 2026-09-24 | $50.11 | +0.34% | $50.95 | $51.00 | $49.88 | 1.51M |
| 2026-09-23 | $49.94 | -0.95% | $50.53 | $50.88 | $49.85 | 1.06M |
| 2026-09-22 | $50.42 | -1.83% | $50.87 | $51.16 | $50.00 | 2.22M |
| 2026-09-21 | $51.36 | -0.83% | $51.70 | $51.74 | $50.77 | 3.02M |
| 2026-09-18 | $51.79 | +1.97% | $50.97 | $51.94 | $50.79 | 1.55M |
| 2026-09-17 | $50.79 | +0.85% | $50.50 | $51.56 | $50.23 | 1.19M |
| 2026-09-16 | $50.36 | -0.06% | $50.50 | $51.46 | $49.85 | 1.54M |
| 2026-09-15 | $50.39 | -2.10% | $51.63 | $51.95 | $50.35 | 1.25M |
| 2026-09-14 | $51.47 | -2.68% | $52.70 | $52.94 | $51.22 | 1.31M |
| 2026-09-11 | $52.89 | +0.38% | $52.85 | $53.56 | $52.40 | 1.66M |
| 2026-09-10 | $52.69 | +1.44% | $52.81 | $52.87 | $51.81 | 930.20K |
| 2026-09-09 | $51.94 | +0.93% | $51.60 | $52.04 | $51.11 | 847.50K |
| 2026-09-08 | $51.46 | -1.27% | $52.69 | $52.69 | $51.07 | 911.70K |
| 2026-09-04 | $52.12 | +0.25% | $51.79 | $52.65 | $51.79 | 680.90K |
| 2026-09-03 | $51.99 | -2.15% | $53.10 | $53.26 | $51.71 | 998.90K |
| 2026-09-02 | $53.13 | +1.53% | $51.92 | $53.24 | $51.71 | 1.14M |
| 2026-09-01 | $52.33 | +1.63% | $51.65 | $52.45 | $51.37 | 1.25M |
| 2026-08-31 | $51.49 | +2.39% | $50.79 | $51.61 | $50.61 | 2.04M |
| 2026-08-28 | $50.29 | -2.37% | $51.51 | $52.00 | $50.24 | 1.15M |
| 2026-08-27 | $51.51 | +0.63% | $51.53 | $52.30 | $51.03 | 1.30M |
| 2026-08-26 | $51.19 | -1.63% | $51.53 | $52.15 | $50.90 | 1.07M |
| 2026-08-25 | $52.04 | +1.23% | $51.30 | $52.39 | $50.80 | 989.00K |
| 2026-08-24 | $51.41 | -1.13% | $52.43 | $52.50 | $51.14 | 1.27M |
| 2026-08-21 | $52.00 | -0.27% | $52.64 | $53.36 | $51.87 | 1.14M |
| 2026-08-20 | $52.14 | -0.19% | $52.95 | $53.59 | $52.08 | 1.82M |
| 2026-08-19 | $52.24 | +0.13% | $52.56 | $53.37 | $52.01 | 915.60K |
| 2026-08-18 | $52.17 | -0.57% | $52.45 | $53.23 | $51.85 | 1.53M |
| 2026-08-17 | $52.47 | -0.04% | $52.56 | $53.07 | $52.19 | 1.45M |
| 2026-08-14 | $52.49 | +2.50% | $51.82 | $52.61 | $51.32 | 1.60M |
| 2026-08-13 | $51.21 | +0.27% | $55.27 | $55.50 | $51.07 | 3.19M |
| 2026-08-12 | $51.07 | +0.45% | $50.78 | $51.64 | $50.75 | 873.30K |
| 2026-08-11 | $50.84 | +0.28% | $50.92 | $51.26 | $50.26 | 936.80K |
| 2026-08-10 | $50.70 | +0.54% | $50.82 | $51.37 | $50.35 | 663.90K |
| 2026-08-07 | $50.43 | -1.16% | $51.00 | $51.00 | $49.94 | 599.30K |
| 2026-08-06 | $51.02 | +1.61% | $50.60 | $51.34 | $50.57 | 800.40K |
| 2026-08-05 | $50.21 | +1.58% | $49.58 | $50.38 | $48.80 | 891.60K |
| 2026-08-04 | $49.43 | +0.55% | $49.33 | $49.88 | $48.94 | 1.19M |
| 2026-08-03 | $49.16 | +0.02% | $48.54 | $49.19 | $47.98 | 788.50K |
| 2026-07-31 | $49.15 | +1.89% | $48.78 | $49.39 | $48.09 | 746.60K |
| 2026-07-30 | $48.24 | +1.88% | $47.43 | $48.44 | $47.26 | 1.97M |
| 2026-07-29 | $47.35 | -2.73% | $49.56 | $49.66 | $47.27 | 1.96M |
| 2026-07-28 | $48.68 | -0.61% | $49.24 | $49.45 | $48.36 | 1.98M |
| 2026-07-27 | $48.98 | +0.74% | $48.07 | $49.17 | $47.84 | 1.70M |
| 2026-07-24 | $48.62 | -2.43% | $49.85 | $50.77 | $48.46 | 1.30M |
| 2026-07-23 | $49.83 | +0.20% | $50.39 | $50.42 | $49.78 | 1.81M |
| 2026-07-22 | $49.73 | -0.06% | $49.83 | $50.98 | $49.50 | 3.90M |
| 2026-07-21 | $49.76 | +0.22% | $49.69 | $50.46 | $49.44 | 1.09M |
| 2026-07-20 | $49.65 | 0.00% | $49.51 | $50.52 | $49.51 | 684.30K |
| 2026-07-17 | $49.65 | -0.22% | $49.54 | $49.85 | $49.07 | 891.50K |
| 2026-07-16 | $49.76 | -1.85% | $50.47 | $51.06 | $49.63 | 813.10K |
| 2026-07-15 | $50.70 | -2.35% | $51.92 | $51.92 | $50.30 | 723.20K |
| 2026-07-14 | $51.92 | +1.66% | $51.69 | $52.13 | $51.51 | 602.50K |
| 2026-07-13 | $51.07 | -0.33% | $51.42 | $51.96 | $50.85 | 733.40K |
| 2026-07-10 | $51.24 | +0.73% | $50.87 | $51.30 | $50.67 | 596.20K |
| 2026-07-09 | $50.87 | -1.17% | $51.35 | $51.49 | $50.20 | 673.10K |
| 2026-07-08 | $51.47 | +1.92% | $51.10 | $52.11 | $50.54 | 929.20K |
| 2026-07-07 | $50.50 | +1.90% | $50.04 | $51.10 | $49.58 | 961.40K |
| 2026-07-06 | $49.56 | +1.12% | $49.01 | $50.55 | $48.87 | 1.01M |
| 2026-07-02 | $49.01 | -1.39% | $50.08 | $50.44 | $48.53 | 1.21M |
| 2026-07-01 | $49.70 | -0.28% | $49.42 | $50.35 | $49.42 | 930.20K |
| 2026-06-30 | $49.84 | +0.38% | $49.65 | $50.30 | $49.00 | 996.20K |
| 2026-06-29 | $49.65 | -0.22% | $50.10 | $50.36 | $49.18 | 1.61M |
| 2026-06-26 | $49.76 | -0.58% | $49.82 | $50.11 | $49.40 | 2.29M |
| 2026-06-25 | $50.05 | +0.44% | $49.31 | $50.23 | $49.20 | 1.59M |
| 2026-06-24 | $49.83 | -2.69% | $50.54 | $50.71 | $49.14 | 987.20K |
| 2026-06-23 | $51.21 | +0.91% | $50.53 | $51.37 | $50.01 | 763.60K |
| 2026-06-22 | $50.75 | +2.32% | $49.46 | $51.43 | $49.36 | 1.20M |
| 2026-06-18 | $49.60 | +0.30% | $49.45 | $49.69 | $48.47 | 1.63M |
| 2026-06-17 | $49.45 | -0.28% | $49.50 | $49.64 | $49.09 | 1.21M |
| 2026-06-16 | $49.59 | -3.14% | $50.65 | $51.17 | $49.49 | 1.35M |
| 2026-06-15 | $51.20 | +0.06% | $50.47 | $51.20 | $50.19 | 1.05M |
| 2026-06-12 | $51.17 | +1.23% | $50.55 | $51.42 | $50.40 | 1.30M |
| 2026-06-11 | $50.55 | -0.55% | $51.44 | $51.84 | $50.25 | 933.30K |
| 2026-06-10 | $50.83 | +0.24% | $50.77 | $51.66 | $50.58 | 768.80K |
| 2026-06-09 | $50.71 | -0.08% | $50.58 | $50.98 | $49.71 | 1.31M |
| 2026-06-08 | $50.75 | +0.16% | $50.93 | $51.26 | $49.97 | 934.60K |
| 2026-06-05 | $50.67 | -1.44% | $51.53 | $51.98 | $50.65 | 1.17M |
| 2026-06-04 | $51.41 | -0.52% | $51.67 | $51.99 | $51.36 | 1.41M |
| 2026-06-03 | $51.68 | +0.37% | $51.55 | $52.41 | $50.91 | 1.56M |
| 2026-06-02 | $51.49 | +1.78% | $50.60 | $51.86 | $50.46 | 1.49M |
| 2026-06-01 | $50.59 | +1.69% | $49.50 | $51.24 | $49.38 | 1.17M |
| 2026-05-29 | $49.75 | +0.87% | $48.82 | $50.08 | $48.49 | 1.69M |
| 2026-05-28 | $49.32 | -1.91% | $50.42 | $50.87 | $49.22 | 1.80M |
| 2026-05-27 | $50.28 | -2.97% | $51.01 | $51.19 | $50.00 | 1.83M |
| 2026-05-26 | $51.82 | -1.03% | $52.02 | $52.31 | $50.87 | 1.85M |