NASDAQ : GLNG
Golar LNG Limited — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 46.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Golar LNG Limited (GLNG) closed at 44.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 45.78 | 45.9 | 44.56 | 44.71 | 1,835,261 | -3.31% |
| 2026-10-30 | 46.58 | 46.98 | 46.11 | 46.24 | 1,351,423 | -1.07% |
| 2026-10-29 | 45.73 | 46.82 | 45.7 | 46.74 | 1,094,777 | +2.50% |
| 2026-10-28 | 46.02 | 46.09 | 45.2 | 45.6 | 743,603 | -0.09% |
| 2026-10-27 | 45.14 | 46.04 | 45.14 | 45.64 | 1,181,684 | +0.95% |
| 2026-10-26 | 45.49 | 45.73 | 45.03 | 45.21 | 1,722,296 | -0.88% |
| 2026-10-23 | 44.28 | 45.83 | 44.21 | 45.61 | 1,291,518 | +3.59% |
| 2026-10-22 | 44.91 | 44.99 | 43.66 | 44.03 | 1,302,315 | -2.13% |
| 2026-10-21 | 44.99 | 45.25 | 44.78 | 44.99 | 955,945 | +0.47% |
| 2026-10-20 | 44.9 | 45.9 | 44.57 | 44.78 | 2,069,171 | -0.16% |
| 2026-10-19 | 45.39 | 45.849 | 44.5 | 44.85 | 1,611,860 | -0.91% |
| 2026-10-16 | 45.36 | 45.609 | 44.68 | 45.26 | 1,970,584 | +0.69% |
| 2026-10-15 | 45.77 | 45.9 | 44.5 | 44.95 | 2,573,278 | -2.35% |
| 2026-10-14 | 48.1 | 48.24 | 45.31 | 46.03 | 3,636,988 | -4.10% |
| 2026-10-13 | 48.09 | 48.65 | 47.74 | 48 | 944,605 | -0.56% |
| 2026-10-12 | 48.425 | 48.66 | 48.105 | 48.27 | 1,123,062 | +0.73% |
| 2026-10-09 | 48.42 | 48.76 | 47.685 | 47.92 | 1,364,175 | -1.03% |
| 2026-10-08 | 49.43 | 49.75 | 48.25 | 48.42 | 1,811,437 | -1.47% |
| 2026-10-07 | 50.19 | 50.3 | 48.94 | 49.14 | 1,102,025 | -1.78% |
| 2026-10-06 | 49.78 | 50.445 | 49.07 | 50.03 | 1,196,046 | +0.58% |
| 2026-10-05 | 49.36 | 50.16 | 49.16 | 49.74 | 1,203,903 | +1.08% |
| 2026-10-02 | 49.49 | 49.49 | 48.05 | 49.21 | 1,477,488 | +1.88% |
| 2026-10-01 | 47.1 | 48.53 | 46.82 | 48.3 | 2,192,094 | +1.64% |
| 2026-09-30 | 48.68 | 49.175 | 47.46 | 47.52 | 1,802,477 | -1.47% |
| 2026-09-29 | 48.44 | 48.92 | 48.11 | 48.23 | 980,872 | -1.15% |
| 2026-09-28 | 49.87 | 49.87 | 48.481 | 48.79 | 1,244,290 | -1.65% |
| 2026-09-25 | 49.72 | 50.155 | 49.44 | 49.61 | 841,772 | -1.00% |
| 2026-09-24 | 50.95 | 51 | 49.88 | 50.11 | 1,513,741 | +0.34% |
| 2026-09-23 | 50.53 | 50.88 | 49.85 | 49.94 | 1,064,588 | -0.95% |
| 2026-09-22 | 50.87 | 51.161 | 49.995 | 50.42 | 2,215,672 | -1.83% |
| 2026-09-21 | 51.7 | 51.74 | 50.77 | 51.36 | 3,016,196 | -0.83% |
| 2026-09-18 | 50.97 | 51.94 | 50.79 | 51.79 | 1,545,502 | +1.97% |
| 2026-09-17 | 50.5 | 51.56 | 50.23 | 50.79 | 1,194,115 | +0.85% |
| 2026-09-16 | 50.5 | 51.46 | 49.852 | 50.36 | 1,543,776 | -0.06% |
| 2026-09-15 | 51.63 | 51.95 | 50.345 | 50.39 | 1,245,407 | -2.10% |
| 2026-09-14 | 52.7 | 52.94 | 51.22 | 51.47 | 1,315,427 | -2.68% |
| 2026-09-11 | 52.85 | 53.56 | 52.4 | 52.89 | 1,657,500 | +0.38% |
| 2026-09-10 | 52.81 | 52.87 | 51.81 | 52.69 | 930,325 | +1.44% |
| 2026-09-09 | 51.6 | 52.04 | 51.11 | 51.94 | 847,532 | +0.93% |
| 2026-09-08 | 52.69 | 52.69 | 51.07 | 51.46 | 911,666 | -1.27% |
| 2026-09-04 | 51.79 | 52.65 | 51.79 | 52.12 | 680,885 | +0.25% |
| 2026-09-03 | 53.1 | 53.26 | 51.71 | 51.99 | 998,932 | -2.15% |
| 2026-09-02 | 51.92 | 53.235 | 51.71 | 53.13 | 1,144,637 | +1.53% |
| 2026-09-01 | 51.65 | 52.45 | 51.37 | 52.33 | 1,254,003 | +1.63% |
| 2026-08-31 | 50.79 | 51.61 | 50.61 | 51.49 | 2,041,775 | +2.39% |
| 2026-08-28 | 51.51 | 51.997 | 50.24 | 50.29 | 1,154,525 | -2.37% |
| 2026-08-27 | 51.53 | 52.3 | 51.025 | 51.51 | 1,300,519 | +0.63% |
| 2026-08-26 | 51.53 | 52.15 | 50.902 | 51.19 | 1,072,526 | -1.63% |
| 2026-08-25 | 51.3 | 52.39 | 50.8 | 52.04 | 993,714 | +1.23% |
| 2026-08-24 | 52.43 | 52.5 | 51.14 | 51.41 | 1,274,143 | -0.66% |
| 2026-08-21 | 52.64 | 53.36 | 51.87 | 52 | 1,143,011 | -0.27% |
| 2026-08-20 | 52.95 | 53.59 | 52.08 | 52.14 | 1,815,344 | -0.19% |
| 2026-08-19 | 52.56 | 53.37 | 52.01 | 52.24 | 915,613 | +0.13% |
| 2026-08-18 | 52.45 | 53.23 | 51.85 | 52.17 | 1,525,579 | -0.57% |
| 2026-08-17 | 52.56 | 53.07 | 52.19 | 52.47 | 1,445,442 | -0.04% |
| 2026-08-14 | 51.82 | 52.61 | 51.32 | 52.49 | 1,600,923 | +2.50% |
| 2026-08-13 | 55.27 | 55.5 | 51.07 | 51.21 | 3,193,047 | +0.27% |
| 2026-08-12 | 50.78 | 51.64 | 50.752 | 51.07 | 873,375 | +0.45% |
| 2026-08-11 | 50.92 | 51.26 | 50.263 | 50.84 | 936,767 | +0.28% |
| 2026-08-10 | 50.82 | 51.37 | 50.35 | 50.7 | 663,940 | +0.54% |
| 2026-08-07 | 51 | 51 | 49.94 | 50.43 | 599,270 | -1.16% |
| 2026-08-06 | 50.595 | 51.34 | 50.565 | 51.02 | 800,422 | +1.61% |
| 2026-08-05 | 49.58 | 50.38 | 48.8 | 50.21 | 891,582 | +1.58% |
| 2026-08-04 | 49.33 | 49.88 | 48.94 | 49.43 | 1,189,417 | +0.55% |
| 2026-08-03 | 48.54 | 49.19 | 47.98 | 49.16 | 788,488 | +0.02% |
| 2026-07-31 | 48.78 | 49.39 | 48.09 | 49.15 | 746,594 | +1.90% |
| 2026-07-30 | 47.43 | 48.435 | 47.26 | 48.235 | 1,972,231 | +1.87% |
| 2026-07-29 | 49.56 | 49.66 | 47.27 | 47.35 | 1,960,217 | -2.73% |
| 2026-07-28 | 49.24 | 49.45 | 48.36 | 48.68 | 1,983,394 | -0.61% |
| 2026-07-27 | 48.07 | 49.17 | 47.84 | 48.98 | 1,702,499 | +0.74% |
| 2026-07-24 | 49.85 | 50.77 | 48.46 | 48.62 | 1,301,868 | -2.43% |
| 2026-07-23 | 50.39 | 50.42 | 49.78 | 49.83 | 1,805,830 | +0.20% |
| 2026-07-22 | 49.83 | 50.98 | 49.5 | 49.73 | 3,900,429 | -0.06% |
| 2026-07-21 | 49.69 | 50.461 | 49.44 | 49.76 | 1,086,181 | +0.22% |
| 2026-07-20 | 49.505 | 50.52 | 49.505 | 49.65 | 684,313 | +0.00% |
| 2026-07-17 | 49.54 | 49.85 | 49.07 | 49.65 | 891,544 | -0.22% |
| 2026-07-16 | 50.47 | 51.06 | 49.63 | 49.76 | 813,144 | -1.85% |
| 2026-07-15 | 51.92 | 51.923 | 50.295 | 50.7 | 723,204 | -2.35% |
| 2026-07-14 | 51.69 | 52.13 | 51.51 | 51.92 | 602,546 | +1.66% |
| 2026-07-13 | 51.42 | 51.96 | 50.85 | 51.07 | 733,605 | -0.33% |
| 2026-07-10 | 50.87 | 51.3 | 50.673 | 51.24 | 596,243 | +0.73% |
| 2026-07-09 | 51.35 | 51.485 | 50.195 | 50.87 | 673,125 | -1.17% |
| 2026-07-08 | 51.1 | 52.11 | 50.54 | 51.47 | 929,285 | +1.93% |
| 2026-07-07 | 50.04 | 51.1 | 49.58 | 50.495 | 961,394 | +1.89% |
| 2026-07-06 | 49.01 | 50.55 | 48.865 | 49.56 | 1,012,937 | +1.12% |
| 2026-07-02 | 50.075 | 50.44 | 48.525 | 49.01 | 1,213,385 | -1.39% |
| 2026-07-01 | 49.42 | 50.35 | 49.42 | 49.7 | 930,225 | -0.28% |
| 2026-06-30 | 49.65 | 50.3 | 49 | 49.84 | 996,344 | +0.38% |
| 2026-06-29 | 50.1 | 50.36 | 49.18 | 49.65 | 1,612,694 | -0.22% |
| 2026-06-26 | 49.82 | 50.11 | 49.4 | 49.76 | 2,294,058 | -0.58% |
| 2026-06-25 | 49.31 | 50.23 | 49.2 | 50.05 | 1,586,961 | +0.44% |
| 2026-06-24 | 50.54 | 50.71 | 49.14 | 49.83 | 987,214 | -2.69% |
| 2026-06-23 | 50.53 | 51.37 | 50.01 | 51.21 | 763,591 | +0.91% |
| 2026-06-22 | 49.46 | 51.425 | 49.36 | 50.75 | 1,196,773 | +2.32% |
| 2026-06-18 | 49.45 | 49.69 | 48.47 | 49.6 | 1,633,668 | +0.30% |
| 2026-06-17 | 49.5 | 49.64 | 49.09 | 49.45 | 1,207,823 | -0.28% |
| 2026-06-16 | 50.65 | 51.17 | 49.49 | 49.59 | 1,346,790 | -3.14% |
| 2026-06-15 | 50.47 | 51.2 | 50.19 | 51.2 | 1,048,049 | +0.06% |
| 2026-06-12 | 50.55 | 51.42 | 50.403 | 51.17 | 1,295,117 | +1.23% |
| 2026-06-11 | 51.44 | 51.84 | 50.25 | 50.55 | 933,386 | -0.55% |
| 2026-06-10 | 50.77 | 51.66 | 50.58 | 50.83 | 768,753 | +0.24% |
| 2026-06-09 | 50.58 | 50.98 | 49.71 | 50.71 | 1,306,121 | -0.08% |
| 2026-06-08 | 50.93 | 51.26 | 49.97 | 50.75 | 934,648 | +0.16% |
| 2026-06-05 | 51.53 | 51.98 | 50.65 | 50.67 | 1,168,299 | -1.44% |
| 2026-06-04 | 51.67 | 51.99 | 51.36 | 51.41 | 1,408,294 | -0.52% |
| 2026-06-03 | 51.55 | 52.405 | 50.91 | 51.68 | 1,559,476 | +0.37% |
| 2026-06-02 | 50.6 | 51.855 | 50.46 | 51.49 | 1,489,943 | +1.78% |
| 2026-06-01 | 49.5 | 51.235 | 49.38 | 50.59 | 1,172,147 | +2.20% |
| 2026-05-29 | 48.82 | 50.075 | 48.49 | 49.75 | 1,688,478 | +0.87% |
| 2026-05-28 | 50.42 | 50.87 | 49.22 | 49.32 | 1,807,858 | -1.91% |
| 2026-05-27 | 51.01 | 51.19 | 50 | 50.28 | 1,826,917 | -2.97% |
| 2026-05-26 | 52.02 | 52.31 | 50.87 | 51.82 | 1,854,206 | -1.03% |
| 2026-05-22 | 51.91 | 52.59 | 51.59 | 52.36 | 1,558,673 | +0.10% |
| 2026-05-21 | 56.36 | 56.58 | 52.27 | 52.31 | 2,494,148 | -5.68% |
| 2026-05-20 | 56.64 | 57.54 | 55.05 | 55.46 | 2,188,892 | -0.34% |
| 2026-05-19 | 56.6 | 57.18 | 55.51 | 55.65 | 2,191,080 | -1.99% |
| 2026-05-18 | 56.92 | 57.47 | 56.71 | 56.78 | 1,454,649 | -0.46% |
| 2026-05-15 | 57.35 | 57.56 | 56.73 | 57.04 | 1,880,927 | -0.32% |
| 2026-05-14 | 56.68 | 57.52 | 56.35 | 57.225 | 2,013,540 | +0.96% |
| 2026-05-13 | 57.34 | 57.38 | 55.87 | 56.68 | 1,914,039 | -1.19% |