Get the Stockscreener App
40.48
1.65%
-0.68
After Hours:
40.39
-0.09
-0.22%
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 01, 2025, is $40.48.
- 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 791.63% to $40.48 now.
- The 52-week high stock price for GLNG is $44.36, representing a 9.58% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for GLNG is $29.29, indicating a -27.64% decrease from the current share price, occurred on August 05, 2024.
- 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 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% |
| Jul 23, 2025 | $40.79 | $40.54 | $0.25 | 282,323.0 | +0.89% |
| Jul 22, 2025 | $40.66 | $40.12 | $0.54 | 1,305,539.0 | +0.12% |
| Jul 21, 2025 | $41.39 | $39.98 | $1.41 | 880,805.0 | -1.93% |
| Jul 18, 2025 | $41.70 | $40.82 | $0.8799 | 809,991.0 | -0.17% |
| Jul 17, 2025 | $41.06 | $40.02 | $1.04 | 660,606.0 | +1.73% |
| Jul 16, 2025 | $40.69 | $39.93 | $0.76 | 967,120.0 | -0.30% |
| Jul 15, 2025 | $41.19 | $40.29 | $0.90 | 717,484.0 | -1.41% |
| Jul 14, 2025 | $41.40 | $40.36 | $1.04 | 1,037,974.0 | +0.71% |
| Jul 11, 2025 | $41.26 | $40.46 | $0.80 | 424,553.0 | +0.37% |
| Jul 10, 2025 | $40.84 | $40.20 | $0.6402 | 788,185.0 | -0.10% |
| Jul 09, 2025 | $41.94 | $40.47 | $1.47 | 1,395,570.0 | -2.96% |
| Jul 08, 2025 | $42.28 | $41.07 | $1.21 | 890,974.0 | +0.41% |
| Jul 07, 2025 | $41.80 | $41.22 | $0.583 | 776,608.0 | +0.58% |
| Jul 03, 2025 | $41.56 | $40.77 | $0.79 | 581,674.0 | +1.47% |
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 | $41.02 | $39.90 | $1.12 | 814,772.0 | +0.00% |
| Jul, 2025 | $42.28 | $39.90 | $2.38 | 20,924,067.0 | -1.72% |
| 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% |
2.10%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):