Golar LNG Limited (GLNG)
NASDAQ: GLNG · Real-Time Price · USD
38.27
-0.45 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
38.80
+0.53 (1.38%)
After-hours: Dec 5, 2025, 7:12 PM EST
Golar LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.79 | 38.95 | 38.15 | 38.27 | 38.27 | -1.16% | 830,234 |
| Dec 4, 2025 | 38.53 | 39.11 | 38.45 | 38.72 | 38.72 | 1.33% | 912,721 |
| Dec 3, 2025 | 37.34 | 38.57 | 37.28 | 38.21 | 38.21 | 2.28% | 1,377,341 |
| Dec 2, 2025 | 37.10 | 37.59 | 36.93 | 37.36 | 37.36 | 1.14% | 958,917 |
| Dec 1, 2025 | 36.85 | 37.18 | 36.57 | 36.94 | 36.94 | -0.03% | 1,262,516 |
| Nov 28, 2025 | 36.87 | 37.24 | 36.59 | 36.95 | 36.95 | 0.33% | 525,908 |
| Nov 26, 2025 | 36.50 | 37.03 | 36.50 | 36.83 | 36.83 | 1.13% | 992,124 |
| Nov 25, 2025 | 35.90 | 36.47 | 35.46 | 36.42 | 36.42 | 3.09% | 1,980,517 |
| Nov 24, 2025 | 35.89 | 35.89 | 35.02 | 35.33 | 35.33 | -2.11% | 1,566,810 |
| Nov 21, 2025 | 36.26 | 36.35 | 35.79 | 36.09 | 36.09 | -0.74% | 1,038,769 |
| Nov 20, 2025 | 37.19 | 37.77 | 36.22 | 36.36 | 36.36 | -1.01% | 1,177,736 |
| Nov 19, 2025 | 36.95 | 37.47 | 36.71 | 36.73 | 36.73 | -1.08% | 862,755 |
| Nov 18, 2025 | 36.88 | 37.38 | 36.52 | 37.13 | 37.13 | -0.38% | 1,513,581 |
| Nov 17, 2025 | 38.10 | 38.37 | 37.08 | 37.27 | 37.27 | -2.87% | 987,988 |
| Nov 14, 2025 | 37.25 | 38.59 | 37.17 | 38.37 | 38.12 | 1.16% | 986,689 |
| Nov 13, 2025 | 37.94 | 38.14 | 37.67 | 37.93 | 37.68 | -0.50% | 1,333,923 |
| Nov 12, 2025 | 38.22 | 38.34 | 37.60 | 38.12 | 37.87 | -0.73% | 2,239,223 |
| Nov 11, 2025 | 39.04 | 39.40 | 38.27 | 38.40 | 38.15 | -1.66% | 2,003,266 |
| Nov 10, 2025 | 39.28 | 39.51 | 38.66 | 39.05 | 38.80 | 1.64% | 1,972,596 |
| Nov 7, 2025 | 38.84 | 39.00 | 38.10 | 38.42 | 38.17 | -1.96% | 1,775,368 |
| Nov 6, 2025 | 39.43 | 39.88 | 39.06 | 39.19 | 38.93 | -1.09% | 1,495,283 |
| Nov 5, 2025 | 40.61 | 41.20 | 39.14 | 39.62 | 39.36 | -2.25% | 2,372,282 |
| Nov 4, 2025 | 40.10 | 40.56 | 39.83 | 40.53 | 40.27 | -1.67% | 1,167,770 |
| Nov 3, 2025 | 41.00 | 41.30 | 40.39 | 41.22 | 40.95 | 0.41% | 969,733 |
| Oct 31, 2025 | 40.34 | 41.20 | 40.07 | 41.05 | 40.78 | 1.38% | 858,496 |
| Oct 30, 2025 | 40.48 | 41.03 | 40.16 | 40.49 | 40.23 | -0.39% | 773,905 |
| Oct 29, 2025 | 41.03 | 41.83 | 40.40 | 40.65 | 40.39 | -0.93% | 838,261 |
| Oct 28, 2025 | 41.39 | 41.47 | 40.38 | 41.03 | 40.76 | -1.20% | 1,712,183 |
| Oct 27, 2025 | 41.19 | 42.72 | 40.67 | 41.53 | 41.26 | 8.95% | 3,208,890 |
| Oct 24, 2025 | 38.55 | 38.99 | 38.00 | 38.12 | 37.87 | -0.70% | 1,039,300 |
| Oct 23, 2025 | 39.06 | 39.50 | 38.21 | 38.39 | 38.14 | 0.76% | 1,328,442 |
| Oct 22, 2025 | 38.14 | 38.32 | 37.60 | 38.10 | 37.85 | -0.05% | 1,056,477 |
| Oct 21, 2025 | 38.25 | 38.39 | 37.79 | 38.12 | 37.87 | -0.70% | 828,985 |
| Oct 20, 2025 | 38.38 | 38.59 | 37.96 | 38.39 | 38.14 | 0.84% | 834,014 |
| Oct 17, 2025 | 38.00 | 38.34 | 37.54 | 38.07 | 37.82 | -0.34% | 1,362,713 |
| Oct 16, 2025 | 39.38 | 39.48 | 38.00 | 38.20 | 37.95 | -2.28% | 1,068,643 |
| Oct 15, 2025 | 38.69 | 39.82 | 38.35 | 39.09 | 38.84 | 2.54% | 1,491,098 |
| Oct 14, 2025 | 38.61 | 39.05 | 38.06 | 38.12 | 37.87 | -3.48% | 972,778 |
| Oct 13, 2025 | 39.41 | 39.89 | 38.91 | 39.50 | 39.24 | 1.30% | 1,179,484 |
| Oct 10, 2025 | 39.41 | 40.39 | 38.88 | 38.99 | 38.74 | - | 1,811,301 |
| Oct 9, 2025 | 38.31 | 39.07 | 38.08 | 38.99 | 38.74 | 2.04% | 1,379,256 |
| Oct 8, 2025 | 38.68 | 38.81 | 38.17 | 38.21 | 37.96 | -1.04% | 1,015,240 |
| Oct 7, 2025 | 39.37 | 39.40 | 38.40 | 38.61 | 38.36 | -1.73% | 1,684,016 |
| Oct 6, 2025 | 39.55 | 39.61 | 38.97 | 39.29 | 39.03 | -0.03% | 887,092 |
| Oct 3, 2025 | 39.53 | 39.69 | 38.83 | 39.30 | 39.04 | -0.08% | 1,218,147 |
| Oct 2, 2025 | 40.02 | 40.21 | 39.15 | 39.33 | 39.07 | -1.97% | 1,257,313 |
| Oct 1, 2025 | 40.08 | 40.56 | 39.84 | 40.12 | 39.86 | -0.72% | 1,028,052 |
| Sep 30, 2025 | 41.22 | 41.65 | 40.14 | 40.41 | 40.15 | 0.52% | 2,082,508 |
| Sep 29, 2025 | 40.54 | 40.63 | 39.89 | 40.20 | 39.94 | -1.01% | 666,390 |
| Sep 26, 2025 | 40.59 | 41.40 | 40.43 | 40.61 | 40.35 | 0.10% | 807,243 |
| Sep 25, 2025 | 40.79 | 41.20 | 40.28 | 40.57 | 40.31 | -1.62% | 1,199,054 |
| Sep 24, 2025 | 40.45 | 41.47 | 40.45 | 41.24 | 40.97 | 2.23% | 1,385,696 |
| Sep 23, 2025 | 39.92 | 41.01 | 39.92 | 40.34 | 40.08 | 0.57% | 1,007,549 |
| Sep 22, 2025 | 39.44 | 40.30 | 39.21 | 40.11 | 39.85 | 2.43% | 1,520,710 |
| Sep 19, 2025 | 40.03 | 40.14 | 39.13 | 39.16 | 38.90 | -2.15% | 1,617,558 |
| Sep 18, 2025 | 40.11 | 40.50 | 39.72 | 40.02 | 39.76 | 0.23% | 1,286,714 |
| Sep 17, 2025 | 39.90 | 40.66 | 39.72 | 39.93 | 39.67 | 0.23% | 956,164 |
| Sep 16, 2025 | 40.17 | 40.44 | 39.60 | 39.84 | 39.58 | -0.57% | 1,463,791 |
| Sep 15, 2025 | 40.69 | 40.70 | 39.91 | 40.07 | 39.81 | -1.48% | 1,381,264 |
| Sep 12, 2025 | 40.82 | 41.40 | 40.57 | 40.67 | 40.41 | 0.02% | 1,225,429 |
| Sep 11, 2025 | 41.54 | 41.89 | 40.62 | 40.66 | 40.40 | -2.49% | 1,129,552 |
| Sep 10, 2025 | 41.45 | 42.41 | 41.45 | 41.70 | 41.43 | 0.82% | 1,081,584 |
| Sep 9, 2025 | 41.41 | 42.04 | 41.23 | 41.36 | 41.09 | 0.36% | 1,831,427 |
| Sep 8, 2025 | 43.80 | 43.90 | 40.52 | 41.21 | 40.94 | -6.81% | 3,892,056 |
| Sep 5, 2025 | 43.79 | 44.30 | 43.10 | 44.22 | 43.93 | 0.84% | 889,491 |
| Sep 4, 2025 | 43.75 | 43.96 | 43.49 | 43.85 | 43.56 | 0.05% | 681,943 |
| Sep 3, 2025 | 42.99 | 43.91 | 42.74 | 43.83 | 43.54 | 1.60% | 1,030,519 |
| Sep 2, 2025 | 43.25 | 43.54 | 43.00 | 43.14 | 42.86 | -1.55% | 948,773 |
| Aug 29, 2025 | 44.97 | 45.06 | 43.67 | 43.82 | 43.53 | -2.34% | 1,029,835 |
| Aug 28, 2025 | 44.75 | 45.15 | 44.34 | 44.87 | 44.58 | 0.29% | 999,507 |
| Aug 27, 2025 | 45.64 | 45.98 | 44.62 | 44.74 | 44.45 | -1.80% | 1,073,774 |
| Aug 26, 2025 | 44.00 | 45.84 | 43.69 | 45.56 | 45.26 | 2.91% | 1,948,419 |
| Aug 25, 2025 | 43.78 | 44.66 | 42.72 | 44.27 | 43.73 | -1.27% | 1,833,903 |
| Aug 22, 2025 | 43.39 | 45.04 | 43.01 | 44.84 | 44.30 | 3.65% | 2,174,059 |
| Aug 21, 2025 | 41.61 | 43.33 | 41.59 | 43.26 | 42.74 | 3.82% | 1,423,946 |
| Aug 20, 2025 | 41.54 | 41.86 | 40.97 | 41.67 | 41.16 | 1.04% | 749,958 |
| Aug 19, 2025 | 41.00 | 41.53 | 40.83 | 41.24 | 40.74 | -0.22% | 800,217 |
| Aug 18, 2025 | 40.99 | 42.35 | 40.65 | 41.33 | 40.83 | 2.28% | 1,465,963 |
| Aug 15, 2025 | 40.13 | 40.68 | 39.92 | 40.41 | 39.92 | 0.07% | 1,111,837 |
| Aug 14, 2025 | 40.35 | 41.50 | 39.55 | 40.38 | 39.89 | 0.47% | 2,875,840 |
| Aug 13, 2025 | 40.50 | 40.80 | 39.75 | 40.19 | 39.70 | -0.59% | 1,437,749 |
| Aug 12, 2025 | 40.32 | 40.71 | 40.12 | 40.43 | 39.94 | 0.75% | 865,944 |
| Aug 11, 2025 | 40.44 | 40.78 | 39.77 | 40.13 | 39.64 | -0.77% | 1,380,350 |
| Aug 8, 2025 | 41.50 | 41.67 | 40.33 | 40.44 | 39.95 | -2.22% | 1,274,889 |
| Aug 7, 2025 | 41.82 | 42.17 | 40.96 | 41.36 | 40.86 | -0.12% | 1,061,503 |
| Aug 6, 2025 | 42.04 | 42.15 | 41.33 | 41.41 | 40.91 | -0.89% | 878,179 |
| Aug 5, 2025 | 41.06 | 41.78 | 40.58 | 41.78 | 41.27 | 1.85% | 1,013,189 |
| Aug 4, 2025 | 41.00 | 42.20 | 40.82 | 41.02 | 40.52 | 1.33% | 757,978 |
| Aug 1, 2025 | 40.53 | 41.02 | 39.90 | 40.48 | 39.99 | -1.65% | 815,713 |
| Jul 31, 2025 | 41.29 | 41.76 | 40.77 | 41.16 | 40.66 | -0.87% | 645,948 |
| Jul 30, 2025 | 41.04 | 42.11 | 40.65 | 41.52 | 41.02 | 1.49% | 1,286,920 |
| Jul 29, 2025 | 40.43 | 41.09 | 40.22 | 40.91 | 40.41 | 1.31% | 977,903 |
| Jul 28, 2025 | 41.06 | 41.93 | 40.10 | 40.38 | 39.89 | -0.39% | 848,200 |
| Jul 25, 2025 | 40.75 | 40.81 | 40.25 | 40.54 | 40.05 | -0.66% | 517,521 |
| Jul 24, 2025 | 40.38 | 41.28 | 40.33 | 40.81 | 40.32 | 0.49% | 615,663 |
| Jul 23, 2025 | 40.36 | 40.83 | 40.23 | 40.61 | 40.12 | 0.89% | 583,445 |
| Jul 22, 2025 | 40.20 | 40.66 | 40.12 | 40.25 | 39.76 | 0.12% | 1,305,539 |
| Jul 21, 2025 | 40.99 | 41.39 | 39.98 | 40.20 | 39.71 | -1.93% | 860,545 |
| Jul 18, 2025 | 41.54 | 41.70 | 40.82 | 40.99 | 40.49 | -0.17% | 809,994 |
| Jul 17, 2025 | 40.23 | 41.07 | 40.02 | 41.06 | 40.56 | 1.73% | 660,610 |