Get the Stockscreener App
40.70
0.32%
-0.13
After Hours:
41.02
0.32
+0.79%
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 February 07, 2025, is $40.70.
- 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 796.48% to $40.70 now.
- The 52-week high stock price for GLNG is $44.36, representing a 8.99% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for GLNG is $19.94, indicating a -51.00% decrease from the current share price, occurred on February 29, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $41.88 | $40.65 | $1.23 | 751,501.0 | -0.32% |
| Feb 06, 2025 | $43.34 | $40.71 | $2.63 | 2,651,884.0 | -5.09% |
| Feb 05, 2025 | $43.24 | $42.42 | $0.82 | 1,627,689.0 | +0.66% |
| Feb 04, 2025 | $42.76 | $41.39 | $1.37 | 1,014,716.0 | +2.57% |
| Feb 03, 2025 | $41.72 | $39.35 | $2.37 | 1,216,145.0 | +2.26% |
| Jan 31, 2025 | $41.21 | $40.14 | $1.07 | 891,177.0 | +0.34% |
| Jan 30, 2025 | $41.15 | $40.24 | $0.91 | 698,216.0 | +2.04% |
| Jan 29, 2025 | $40.06 | $38.83 | $1.23 | 567,339.0 | +2.08% |
| Jan 28, 2025 | $39.44 | $38.79 | $0.65 | 677,414.0 | -0.10% |
| Jan 27, 2025 | $39.88 | $38.73 | $1.15 | 1,050,094.0 | -2.77% |
| Jan 24, 2025 | $40.76 | $39.96 | $0.7999 | 909,338.0 | -0.82% |
| Jan 23, 2025 | $41.61 | $40.41 | $1.20 | 1,196,067.0 | -1.77% |
| Jan 22, 2025 | $41.85 | $40.84 | $1.01 | 778,348.0 | -1.01% |
| Jan 21, 2025 | $42.82 | $40.72 | $2.10 | 1,207,207.0 | -0.48% |
| Jan 17, 2025 | $41.93 | $41.17 | $0.76 | 1,142,734.0 | +1.43% |
| Jan 16, 2025 | $42.34 | $41.17 | $1.17 | 1,312,220.0 | -2.23% |
| Jan 15, 2025 | $43.00 | $42.03 | $0.97 | 647,083.0 | +0.02% |
| Jan 14, 2025 | $42.45 | $41.32 | $1.13 | 504,543.0 | +1.86% |
| Jan 13, 2025 | $41.47 | $40.46 | $1.01 | 939,374.0 | +0.02% |
| Jan 10, 2025 | $42.31 | $41.08 | $1.23 | 848,037.0 | -1.08% |
| Jan 08, 2025 | $42.19 | $40.62 | $1.57 | 806,315.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $43.34 | $39.35 | $3.99 | 8,013,436.0 | -0.12% |
| 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% |
1.22%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):