Golar LNG Limited GLNG
43.02 USD +0.05 (+0.12%)
Regular-session close
43.02 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
42.30 Day range 43.69
35.33 52-week range 57.36
- YTD
- +15.61%
- 1 year
- +13.42%
GLNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.29 | 43.69 | 42.30 | 43.02 | +0.05 | +0.12% | 997,832 |
| Nov 12, 2026 | 42.76 | 43.41 | 42.40 | 42.97 | +0.15 | +0.35% | 896,681 |
| Nov 11, 2026 | 44.12 | 44.12 | 42.63 | 42.82 | -0.68 | -1.56% | 1,224,439 |
| Nov 10, 2026 | 43.03 | 43.75 | 42.58 | 43.50 | -0.13 | -0.30% | 691,990 |
| Nov 9, 2026 | 43.10 | 43.82 | 42.56 | 43.63 | +0.56 | +1.30% | 1,196,100 |
| Nov 6, 2026 | 43.06 | 43.72 | 42.68 | 43.07 | +0.50 | +1.17% | 1,634,700 |
| Nov 5, 2026 | 45.03 | 45.45 | 42.48 | 42.57 | -2.31 | -5.15% | 2,166,200 |
| Nov 4, 2026 | 45.82 | 45.82 | 44.30 | 44.88 | -0.75 | -1.64% | 1,373,200 |
| Nov 3, 2026 | 44.71 | 45.82 | 44.50 | 45.63 | +0.92 | +2.06% | 1,020,000 |
| Nov 2, 2026 | 45.78 | 45.90 | 44.56 | 44.71 | -1.53 | -3.31% | 1,835,200 |
| Oct 30, 2026 | 46.58 | 46.98 | 46.11 | 46.24 | -0.50 | -1.07% | 1,351,300 |
| Oct 29, 2026 | 45.73 | 46.82 | 45.70 | 46.74 | +1.14 | +2.50% | 1,090,300 |
| Oct 28, 2026 | 46.02 | 46.09 | 45.20 | 45.60 | -0.04 | -0.09% | 743,600 |
| Oct 27, 2026 | 45.14 | 46.04 | 45.14 | 45.64 | +0.43 | +0.95% | 1,181,700 |
| Oct 26, 2026 | 45.49 | 45.73 | 45.03 | 45.21 | -0.40 | -0.88% | 1,722,300 |
| Oct 23, 2026 | 44.28 | 45.83 | 44.21 | 45.61 | +1.58 | +3.59% | 1,290,700 |
| Oct 22, 2026 | 44.91 | 44.99 | 43.66 | 44.03 | -0.96 | -2.13% | 1,302,100 |
| Oct 21, 2026 | 44.99 | 45.25 | 44.78 | 44.99 | +0.21 | +0.47% | 955,900 |
| Oct 20, 2026 | 44.90 | 45.90 | 44.57 | 44.78 | -0.07 | -0.16% | 2,069,000 |
| Oct 19, 2026 | 45.39 | 45.85 | 44.50 | 44.85 | -0.41 | -0.91% | 1,611,900 |
| Oct 16, 2026 | 45.36 | 45.61 | 44.68 | 45.26 | +0.31 | +0.69% | 1,970,600 |
| Oct 15, 2026 | 45.77 | 45.90 | 44.50 | 44.95 | -1.08 | -2.35% | 2,573,300 |
| Oct 14, 2026 | 48.10 | 48.24 | 45.31 | 46.03 | -1.97 | -4.10% | 3,637,000 |
| Oct 13, 2026 | 48.09 | 48.65 | 47.74 | 48.00 | -0.27 | -0.56% | 944,600 |
| Oct 12, 2026 | 48.43 | 48.66 | 48.11 | 48.27 | +0.35 | +0.73% | 1,123,100 |
| Oct 9, 2026 | 48.42 | 48.76 | 47.69 | 47.92 | -0.50 | -1.03% | 1,363,900 |
| Oct 8, 2026 | 49.43 | 49.75 | 48.25 | 48.42 | -0.72 | -1.47% | 1,811,400 |
| Oct 7, 2026 | 50.19 | 50.30 | 48.94 | 49.14 | -0.89 | -1.78% | 1,102,000 |
| Oct 6, 2026 | 49.78 | 50.45 | 49.07 | 50.03 | +0.29 | +0.58% | 1,196,000 |
| Oct 5, 2026 | 49.36 | 50.16 | 49.16 | 49.74 | +0.53 | +1.08% | 1,203,900 |
| Oct 2, 2026 | 49.49 | 49.49 | 48.05 | 49.21 | +0.91 | +1.88% | 1,477,500 |
| Oct 1, 2026 | 47.10 | 48.53 | 46.82 | 48.30 | +0.78 | +1.64% | 2,192,100 |
| Sep 30, 2026 | 48.68 | 49.18 | 47.46 | 47.52 | -0.71 | -1.47% | 1,802,500 |
| Sep 29, 2026 | 48.44 | 48.92 | 48.11 | 48.23 | -0.56 | -1.15% | 980,700 |
| Sep 28, 2026 | 49.87 | 49.87 | 48.48 | 48.79 | -0.82 | -1.65% | 1,244,300 |
| Sep 25, 2026 | 49.72 | 50.16 | 49.44 | 49.61 | -0.50 | -1.00% | 841,300 |
| Sep 24, 2026 | 50.95 | 51.00 | 49.88 | 50.11 | +0.17 | +0.34% | 1,513,600 |
| Sep 23, 2026 | 50.53 | 50.88 | 49.85 | 49.94 | -0.48 | -0.95% | 1,064,500 |
| Sep 22, 2026 | 50.87 | 51.16 | 50.00 | 50.42 | -0.94 | -1.83% | 2,215,500 |
| Sep 21, 2026 | 51.70 | 51.74 | 50.77 | 51.36 | -0.43 | -0.83% | 3,016,200 |
| Sep 18, 2026 | 50.97 | 51.94 | 50.79 | 51.79 | +1.00 | +1.97% | 1,545,500 |
| Sep 17, 2026 | 50.50 | 51.56 | 50.23 | 50.79 | +0.43 | +0.85% | 1,194,100 |
| Sep 16, 2026 | 50.50 | 51.46 | 49.85 | 50.36 | -0.03 | -0.06% | 1,543,700 |
| Sep 15, 2026 | 51.63 | 51.95 | 50.35 | 50.39 | -1.08 | -2.10% | 1,245,100 |
| Sep 14, 2026 | 52.70 | 52.94 | 51.22 | 51.47 | -1.42 | -2.68% | 1,313,400 |
| Sep 11, 2026 | 52.85 | 53.56 | 52.40 | 52.89 | +0.20 | +0.38% | 1,657,500 |
| Sep 10, 2026 | 52.81 | 52.87 | 51.81 | 52.69 | +0.75 | +1.44% | 930,200 |
| Sep 9, 2026 | 51.60 | 52.04 | 51.11 | 51.94 | +0.48 | +0.93% | 847,500 |
| Sep 8, 2026 | 52.69 | 52.69 | 51.07 | 51.46 | -0.66 | -1.27% | 911,700 |
| Sep 4, 2026 | 51.79 | 52.65 | 51.79 | 52.12 | +0.13 | +0.25% | 680,900 |
| Sep 3, 2026 | 53.10 | 53.26 | 51.71 | 51.99 | -1.14 | -2.15% | 998,900 |
| Sep 2, 2026 | 51.92 | 53.24 | 51.71 | 53.13 | +0.80 | +1.53% | 1,144,500 |
| Sep 1, 2026 | 51.65 | 52.45 | 51.37 | 52.33 | +0.84 | +1.63% | 1,254,000 |
| Aug 31, 2026 | 50.79 | 51.61 | 50.61 | 51.49 | +1.20 | +2.39% | 2,039,100 |
| Aug 28, 2026 | 51.51 | 52.00 | 50.24 | 50.29 | -1.22 | -2.37% | 1,154,500 |
| Aug 27, 2026 | 51.53 | 52.30 | 51.03 | 51.51 | +0.32 | +0.63% | 1,300,500 |
| Aug 26, 2026 | 51.53 | 52.15 | 50.90 | 51.19 | -0.85 | -1.63% | 1,072,500 |
| Aug 25, 2026 | 51.30 | 52.39 | 50.80 | 52.04 | +0.63 | +1.23% | 989,000 |
| Aug 24, 2026 | 52.43 | 52.50 | 51.14 | 51.41 | -0.59 | -1.13% | 1,274,100 |
| Aug 21, 2026 | 52.64 | 53.36 | 51.87 | 52.00 | -0.14 | -0.27% | 1,143,000 |
| Aug 20, 2026 | 52.95 | 53.59 | 52.08 | 52.14 | -0.10 | -0.19% | 1,815,000 |
| Aug 19, 2026 | 52.56 | 53.37 | 52.01 | 52.24 | +0.07 | +0.13% | 915,600 |
| Aug 18, 2026 | 52.45 | 53.23 | 51.85 | 52.17 | -0.30 | -0.57% | 1,525,600 |
| Aug 17, 2026 | 52.56 | 53.07 | 52.19 | 52.47 | -0.02 | -0.04% | 1,445,400 |
| Aug 14, 2026 | 51.82 | 52.61 | 51.32 | 52.49 | +1.28 | +2.50% | 1,600,800 |
65 days, newest first. Daily bars as drawn on the GLNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.