Get the Stockscreener App
39.13
3.72%
1.3973
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 27, 2025, is $39.13.
- 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 761.83% to $39.13 now.
- The 52-week high stock price for GLNG is $44.36, representing a 13.37% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for GLNG is $25.33, indicating a -35.26% decrease from the current share price, occurred on May 30, 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 27, 2025 | $39.63 | $37.75 | $1.88 | 2,887,849.0 | +3.76% |
| May 23, 2025 | $37.79 | $36.72 | $1.07 | 1,944,279.0 | +0.72% |
| May 22, 2025 | $38.34 | $37.29 | $1.04 | 1,558,672.0 | -2.42% |
| May 21, 2025 | $39.68 | $38.37 | $1.31 | 1,341,048.0 | -3.35% |
| May 20, 2025 | $39.81 | $38.97 | $0.84 | 1,105,811.0 | +1.07% |
| May 19, 2025 | $39.40 | $38.30 | $1.10 | 899,479.0 | -0.46% |
| May 16, 2025 | $39.60 | $38.69 | $0.91 | 2,339,995.0 | +1.18% |
| May 15, 2025 | $39.54 | $38.83 | $0.715 | 1,339,085.0 | -2.18% |
| May 14, 2025 | $40.53 | $39.75 | $0.7818 | 1,386,499.0 | +0.13% |
| May 13, 2025 | $40.50 | $37.65 | $2.85 | 2,902,958.0 | +4.98% |
| May 12, 2025 | $39.40 | $37.82 | $1.58 | 1,657,719.0 | +0.21% |
| May 09, 2025 | $38.86 | $37.44 | $1.42 | 1,594,880.0 | -1.30% |
| May 08, 2025 | $39.75 | $37.87 | $1.88 | 2,363,670.0 | -1.59% |
| May 07, 2025 | $40.41 | $38.69 | $1.72 | 1,461,576.0 | -2.70% |
| May 06, 2025 | $40.79 | $39.60 | $1.19 | 1,206,069.0 | +0.60% |
| May 05, 2025 | $40.41 | $39.38 | $1.03 | 1,859,238.0 | +0.48% |
| May 02, 2025 | $44.30 | $38.91 | $5.39 | 5,430,939.0 | -6.84% |
| 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% |
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 | $36.72 | $7.58 | 34,687,010.0 | -7.89% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):