Get the Stockscreener App
44.84
3.65%
1.58
Golar Lng Stock (GLNG) Price History
The historical daily chart and data for Golar Lng stock (GLNG), show that the latest closing stock price as of August 22, 2025, is $44.84.
- Golar Lng all-time high stock price is $74.44, occurred on September 19, 2014.
- The lowest Golar Lng stock price recorded was $4.54 on April 07, 2020. Since then, Golar Lng's stock price has risen over 887.67% to $44.84 now.
- The 52-week high stock price for GLNG is $44.36, representing a -1.07% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for GLNG is $29.56, indicating a -34.08% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Golar Lng (GLNG) stock in the beginning of 2024 was $13.15. The stock closed the year at $22.79, a gain of over 73.31% for the year.
The table below shows more information about GLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $45.03 | $43.01 | $2.02 | 2,205,824.0 | +3.65% |
| Aug 21, 2025 | $43.33 | $41.59 | $1.73 | 1,423,877.0 | +3.82% |
| Aug 20, 2025 | $41.86 | $40.97 | $0.89 | 749,957.0 | +1.04% |
| Aug 19, 2025 | $41.53 | $40.83 | $0.70 | 800,217.0 | -0.22% |
| Aug 18, 2025 | $42.35 | $40.65 | $1.70 | 1,465,957.0 | +2.28% |
| Aug 15, 2025 | $40.67 | $39.92 | $0.755 | 1,106,125.0 | +0.07% |
| Aug 14, 2025 | $41.50 | $39.55 | $1.95 | 2,875,290.0 | +0.47% |
| Aug 13, 2025 | $40.80 | $39.75 | $1.05 | 1,437,645.0 | -0.59% |
| Aug 12, 2025 | $40.71 | $40.12 | $0.59 | 865,779.0 | +0.75% |
| Aug 11, 2025 | $40.77 | $39.77 | $1.01 | 1,380,332.0 | -0.77% |
| Aug 08, 2025 | $41.67 | $40.33 | $1.34 | 1,274,880.0 | -2.22% |
| Aug 07, 2025 | $42.16 | $40.96 | $1.20 | 1,061,011.0 | -0.12% |
| Aug 06, 2025 | $42.15 | $41.33 | $0.815 | 872,279.0 | -0.89% |
| Aug 05, 2025 | $41.78 | $40.58 | $1.20 | 1,003,318.0 | +1.85% |
| Aug 04, 2025 | $42.20 | $40.82 | $1.38 | 756,822.0 | +1.33% |
| Aug 01, 2025 | $41.02 | $39.90 | $1.12 | 814,772.0 | -1.65% |
| Jul 31, 2025 | $41.76 | $40.77 | $0.99 | 645,783.0 | -0.87% |
| Jul 30, 2025 | $42.10 | $40.65 | $1.45 | 1,286,920.0 | +1.49% |
| Jul 29, 2025 | $41.09 | $40.22 | $0.87 | 977,861.0 | +1.31% |
| Jul 28, 2025 | $41.93 | $40.10 | $1.83 | 848,149.0 | -0.39% |
| Jul 25, 2025 | $40.81 | $40.25 | $0.5599 | 517,521.0 | -0.66% |
| Jul 24, 2025 | $41.28 | $40.33 | $0.95 | 615,663.0 | +0.49% |
Golar Lng Stock (GLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Golar Lng stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Golar Lng stock price history provides a foundation for understanding how the company's stock has evolved over time.
Golar Lng Stock (GLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.03 | $39.55 | $5.48 | 22,299,909.0 | +8.94% |
| Jul, 2025 | $42.28 | $39.93 | $2.35 | 20,109,295.0 | -0.07% |
| Jun, 2025 | $43.43 | $40.50 | $2.93 | 32,989,476.0 | +0.07% |
| May, 2025 | $44.30 | $36.72 | $7.58 | 40,669,632.0 | -3.16% |
| Apr, 2025 | $42.81 | $29.56 | $13.25 | 40,327,646.0 | +11.88% |
| Mar, 2025 | $41.17 | $31.11 | $10.06 | 47,060,331.0 | -0.91% |
| Feb, 2025 | $43.34 | $37.37 | $5.97 | 20,614,872.0 | -5.91% |
| Jan, 2025 | $44.36 | $38.73 | $5.63 | 20,109,099.0 | -3.71% |
Golar Lng Stock (GLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.08 | $38.93 | $5.15 | 27,971,538.0 | +6.53% |
| Nov, 2024 | $41.55 | $33.58 | $7.97 | 27,360,456.0 | +8.58% |
| Oct, 2024 | $39.40 | $36.00 | $3.40 | 20,073,156.0 | -1.36% |
| Sep, 2024 | $37.95 | $30.54 | $7.41 | 24,986,362.0 | +10.42% |
| Aug, 2024 | $34.91 | $29.29 | $5.62 | 22,431,662.0 | -4.61% |
| Jul, 2024 | $36.52 | $30.94 | $5.58 | 28,149,926.0 | +11.32% |
| Jun, 2024 | $31.77 | $25.50 | $6.27 | 25,715,481.0 | +19.25% |
| May, 2024 | $27.37 | $24.42 | $2.95 | 22,735,399.0 | +7.22% |
| Apr, 2024 | $25.90 | $23.73 | $2.16 | 18,853,151.0 | +1.91% |
| Mar, 2024 | $24.75 | $20.38 | $4.37 | 28,694,141.0 | +18.58% |
| Feb, 2024 | $22.39 | $19.94 | $2.44 | 21,373,397.0 | -6.97% |
| Jan, 2024 | $23.62 | $21.69 | $1.93 | 20,154,626.0 | -5.13% |
Golar Lng Stock (GLNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.48 | $20.36 | $3.12 | 18,649,898.0 | +6.78% |
| Nov, 2023 | $23.40 | $20.22 | $3.18 | 21,869,891.0 | -4.01% |
| Oct, 2023 | $24.39 | $21.85 | $2.54 | 17,096,235.0 | -7.54% |
| Sep, 2023 | $24.36 | $22.25 | $2.11 | 16,575,399.0 | +9.77% |
| Aug, 2023 | $25.06 | $21.18 | $3.88 | 18,949,562.0 | -8.37% |
| Jul, 2023 | $24.32 | $19.70 | $4.62 | 19,210,913.0 | +19.58% |
| Jun, 2023 | $22.57 | $19.62 | $2.95 | 21,280,237.0 | -1.94% |
| May, 2023 | $22.98 | $19.80 | $3.18 | 20,680,528.0 | -9.38% |
| Apr, 2023 | $23.01 | $20.36 | $2.65 | 16,003,429.0 | +5.09% |
| Mar, 2023 | $23.30 | $20.01 | $3.29 | 25,460,035.0 | -5.39% |
| Feb, 2023 | $24.14 | $21.61 | $2.53 | 23,064,202.0 | -2.60% |
| Jan, 2023 | $23.82 | $21.21 | $2.61 | 17,987,838.0 | +2.85% |
0.72%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):