Get the Stockscreener App
39.37
7.50%
-3.18
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 May 02, 2025, is $39.37.
- 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 767.18% to $39.37 now.
- The 52-week high stock price for GLNG is $44.36, representing a 12.67% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for GLNG is $24.66, indicating a -37.36% decrease from the current share price, occurred on May 03, 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $44.30 | $38.92 | $5.38 | 3,638,916.0 | -7.64% |
| May 01, 2025 | $42.91 | $41.90 | $1.01 | 1,407,244.0 | +0.11% |
| Apr 30, 2025 | $42.81 | $40.65 | $2.16 | 2,450,784.0 | +2.42% |
| Apr 29, 2025 | $41.98 | $40.34 | $1.64 | 1,447,169.0 | +1.07% |
| Apr 28, 2025 | $41.21 | $40.18 | $1.03 | 1,329,043.0 | +1.86% |
| Apr 25, 2025 | $40.41 | $39.79 | $0.625 | 826,362.0 | +0.35% |
| Apr 24, 2025 | $40.58 | $39.51 | $1.07 | 1,010,518.0 | +1.67% |
| Apr 23, 2025 | $39.70 | $38.77 | $0.925 | 1,292,045.0 | +1.67% |
| Apr 22, 2025 | $40.84 | $37.94 | $2.90 | 1,599,506.0 | +3.77% |
| Apr 21, 2025 | $37.67 | $36.65 | $1.02 | 990,936.0 | -1.78% |
| Apr 17, 2025 | $38.31 | $37.44 | $0.87 | 1,021,039.0 | +2.17% |
| Apr 16, 2025 | $37.79 | $36.57 | $1.22 | 1,236,464.0 | +0.76% |
| Apr 15, 2025 | $37.55 | $36.45 | $1.10 | 1,483,510.0 | +0.87% |
| Apr 14, 2025 | $38.38 | $36.48 | $1.90 | 1,852,779.0 | -1.48% |
| Apr 11, 2025 | $37.34 | $33.61 | $3.73 | 3,751,631.0 | +11.62% |
| Apr 10, 2025 | $34.75 | $32.40 | $2.35 | 1,593,817.0 | -4.87% |
| Apr 09, 2025 | $35.87 | $30.75 | $5.12 | 2,741,225.0 | +9.35% |
| Apr 08, 2025 | $34.00 | $31.42 | $2.58 | 2,503,355.0 | -0.99% |
| Apr 07, 2025 | $33.89 | $29.72 | $4.17 | 3,443,395.0 | +5.60% |
| Apr 04, 2025 | $32.45 | $29.56 | $2.89 | 4,898,634.0 | -9.09% |
| Apr 03, 2025 | $35.76 | $33.69 | $2.07 | 2,109,624.0 | -8.98% |
| Apr 02, 2025 | $37.59 | $36.30 | $1.29 | 1,682,597.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $44.30 | $38.92 | $5.38 | 5,046,160.0 | -7.54% |
| 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% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):