Get the Stockscreener App
41.22
0.41%
0.17
After Hours:
41.57
0.35
+0.85%
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 November 03, 2025, is $41.22.
- 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 807.93% to $41.22 now.
- The 52-week high stock price for GLNG is $45.98, representing a 11.55% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for GLNG is $29.56, indicating a -28.29% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $41.30 | $40.39 | $0.91 | 968,486.0 | +0.41% |
| Oct 31, 2025 | $41.20 | $40.06 | $1.14 | 858,496.0 | +1.38% |
| Oct 30, 2025 | $41.03 | $40.16 | $0.87 | 773,656.0 | -0.39% |
| Oct 29, 2025 | $41.83 | $40.40 | $1.43 | 838,068.0 | -0.93% |
| Oct 28, 2025 | $41.47 | $40.38 | $1.09 | 1,711,855.0 | -1.20% |
| Oct 27, 2025 | $42.72 | $40.67 | $2.05 | 3,208,751.0 | +8.95% |
| Oct 24, 2025 | $38.99 | $38.00 | $0.99 | 1,039,300.0 | -0.70% |
| Oct 23, 2025 | $39.50 | $38.21 | $1.29 | 1,328,416.0 | +0.76% |
| Oct 22, 2025 | $38.31 | $37.60 | $0.7149 | 1,056,373.0 | -0.05% |
| Oct 21, 2025 | $38.39 | $37.79 | $0.60 | 828,985.0 | -0.70% |
| Oct 20, 2025 | $38.59 | $37.96 | $0.63 | 833,879.0 | +0.84% |
| Oct 17, 2025 | $38.34 | $37.54 | $0.795 | 1,362,712.0 | -0.34% |
| Oct 16, 2025 | $39.48 | $38.00 | $1.48 | 1,068,627.0 | -2.28% |
| Oct 15, 2025 | $39.81 | $38.35 | $1.46 | 1,490,928.0 | +2.54% |
| Oct 14, 2025 | $39.05 | $38.05 | $0.995 | 972,756.0 | -3.48% |
| Oct 13, 2025 | $39.89 | $38.91 | $0.98 | 1,179,484.0 | +1.30% |
| Oct 10, 2025 | $40.39 | $38.88 | $1.51 | 1,861,082.0 | +0.00% |
| Oct 09, 2025 | $39.07 | $38.08 | $0.99 | 1,379,144.0 | +2.04% |
| Oct 08, 2025 | $38.81 | $38.17 | $0.64 | 1,014,929.0 | -1.04% |
| Oct 07, 2025 | $39.40 | $38.40 | $0.995 | 1,683,812.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $41.30 | $40.39 | $0.91 | 1,936,972.0 | +0.41% |
| Oct, 2025 | $42.72 | $37.54 | $5.18 | 28,908,253.0 | +1.58% |
| Sep, 2025 | $44.30 | $39.13 | $5.17 | 28,047,913.0 | -7.78% |
| Aug, 2025 | $45.98 | $39.55 | $6.43 | 26,854,073.0 | +6.46% |
| 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% |
1.33%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):