Dark

GLNG
Golar LNG Ltd
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

52.49USD+2.509%(+1.28)1,600,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

53.51USD+4.491%(+2.30)688

After-hours

Aug 13, 2026 4:29:30 PM EDT

51.60USD+0.742%(+0.38)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	51.8200	52.6100	51.3200	52.4900	+2.500%	1,600,924	0.000%
2026-08-13	55.2700	55.5000	51.0700	51.2100	+0.274%	3,193,048	+2.500%
2026-08-12	50.7800	51.6400	50.7523	51.0700	+0.452%	873,376	+2.780%
2026-08-11	50.9200	51.2600	50.2632	50.8400	+0.276%	936,767	+3.245%
2026-08-10	50.8200	51.3700	50.3500	50.7000	+0.535%	663,941	+3.531%
2026-08-07	51.0000	51.0000	49.9400	50.4300	-1.156%	599,271	+4.085%
2026-08-06	50.5950	51.3400	50.5650	51.0200	+1.613%	800,422	+2.881%
2026-08-05	49.5800	50.3800	48.8000	50.2100	+1.578%	891,582	+4.541%
2026-08-04	49.3300	49.8800	48.9400	49.4300	+0.549%	1,189,418	+6.191%
2026-08-03	48.5400	49.1900	47.9800	49.1600	+0.020%	788,488	+6.774%
2026-07-31	48.7800	49.3900	48.0900	49.1500	+1.897%	746,595	+6.796%
2026-07-30	47.4300	48.4350	47.2600	48.2350	+1.869%	1,972,231	+8.821%
2026-07-29	49.5600	49.6600	47.2700	47.3500	-2.732%	1,960,218	+10.855%
2026-07-28	49.2400	49.4500	48.3600	48.6800	-0.612%	1,983,394	+7.827%
2026-07-27	48.0700	49.1700	47.8400	48.9800	+0.740%	1,702,499	+7.166%
2026-07-24	49.8500	50.7700	48.4600	48.6200	-2.428%	1,301,869	+7.960%
2026-07-23	50.3900	50.4200	49.7800	49.8300	+0.201%	1,805,830	+5.338%
2026-07-22	49.8300	50.9800	49.5000	49.7300	-0.060%	3,900,430	+5.550%
2026-07-21	49.6900	50.4608	49.4400	49.7600	+0.222%	1,086,181	+5.486%
2026-07-20	49.5050	50.5200	49.5050	49.6500	0.000%	684,313	+5.720%
2026-07-17	49.5400	49.8500	49.0700	49.6500	-0.221%	891,544	+5.720%
2026-07-16	50.4700	51.0600	49.6300	49.7600	-1.854%	813,145	+5.486%
2026-07-15	51.9200	51.9232	50.2950	50.7000	-2.350%	723,204	+3.531%
2026-07-14	51.6900	52.1300	51.5100	51.9200	+1.664%	597,463	+1.098%
2026-07-13	51.4200	51.9600	50.8500	51.0700	-0.332%	733,606	+2.780%
2026-07-10	50.8700	51.3000	50.6725	51.2400	+0.727%	596,244	+2.440%
2026-07-09	51.3500	51.4850	50.1950	50.8700	-1.166%	673,126	+3.185%
2026-07-08	51.1000	52.1100	50.5400	51.4700	+1.931%	929,285	+1.982%
2026-07-07	50.0400	51.1000	49.5800	50.4950	+1.887%	961,394	+3.951%
2026-07-06	49.0100	50.5500	48.8650	49.5600	+1.122%	1,012,938	+5.912%
2026-07-02	50.0750	50.4400	48.5250	49.0100	-1.388%	1,213,385	+7.101%
2026-07-01	49.4200	50.3499	49.4200	49.7000	-0.281%	926,946	+5.614%
2026-06-30	49.6500	50.3000	49.0000	49.8400	+0.383%	996,345	+5.317%
2026-06-29	50.1000	50.3600	49.1800	49.6500	-0.221%	1,612,694	+5.720%
2026-06-26	49.8200	50.1100	49.4000	49.7600	-0.579%	2,294,058	+5.486%
2026-06-25	49.3100	50.2300	49.2000	50.0500	+0.442%	1,586,961	+4.875%
2026-06-24	50.5400	50.7100	49.1400	49.8300	-2.695%	987,215	+5.338%
2026-06-23	50.5300	51.3700	50.0100	51.2100	+0.906%	763,591	+2.500%
2026-06-22	49.4600	51.4250	49.3600	50.7500	+2.319%	1,196,774	+3.429%
2026-06-18	49.4500	49.6900	48.4700	49.6000	+0.303%	1,633,669	+5.827%
2026-06-17	49.5000	49.6400	49.0900	49.4500	-0.282%	1,207,823	+6.148%
2026-06-16	50.6500	51.1700	49.4900	49.5900	-3.145%	1,346,791	+5.848%
2026-06-15	50.4700	51.2000	50.1900	51.2000	+0.059%	1,048,050	+2.520%
2026-06-12	50.5500	51.4200	50.4028	51.1700	+1.227%	1,295,117	+2.580%
2026-06-11	51.4400	51.8400	50.2500	50.5500	-0.551%	933,386	+3.838%
2026-06-10	50.7700	51.6600	50.5800	50.8300	+0.237%	768,753	+3.266%
2026-06-09	50.5800	50.9800	49.7100	50.7100	-0.079%	1,306,121	+3.510%
2026-06-08	50.9300	51.2600	49.9700	50.7500	+0.158%	934,649	+3.429%
2026-06-05	51.5300	51.9800	50.6500	50.6700	-1.439%	1,168,300	+3.592%
2026-06-04	51.6700	51.9900	51.3600	51.4100	-0.522%	1,408,295	+2.101%
2026-06-03	51.5500	52.4050	50.9100	51.6800	+0.369%	1,559,477	+1.567%
2026-06-02	50.6000	51.8550	50.4600	51.4900	+1.779%	1,489,944	+1.942%
2026-06-01	49.5000	51.2350	49.3800	50.5900	+1.688%	1,172,147	+3.756%
2026-05-29	48.8200	50.0750	48.4900	49.7500	+0.872%	1,688,479	+5.508%
2026-05-28	50.4200	50.8699	49.2200	49.3200	-1.909%	1,807,859	+6.427%
2026-05-27	51.0100	51.1900	50.0000	50.2800	-2.972%	1,826,918	+4.395%
2026-05-26	52.0200	52.3100	50.8700	51.8200	-1.031%	1,854,206	+1.293%
2026-05-22	51.9100	52.5900	51.5900	52.3600	+0.096%	1,558,673	+0.248%
2026-05-21	56.3600	56.5800	52.2700	52.3100	-5.680%	2,494,149	+0.344%
2026-05-20	56.6400	57.5400	55.0500	55.4600	-0.341%	2,188,892	-5.355%
2026-05-19	56.6000	57.1800	55.5100	55.6500	-1.990%	2,191,081	-5.678%
2026-05-18	56.9200	57.4700	56.7100	56.7800	-0.456%	1,454,650	-7.555%
2026-05-15	57.3500	57.5600	56.7300	57.0400	-0.323%	1,880,928	-7.977%
2026-05-14	56.6800	57.5200	56.3500	57.2250	+0.962%	2,013,540	-8.274%
2026-05-13	57.3400	57.3800	55.8700	56.6800	-1.185%	1,914,039	-7.392%
2026-05-12	56.8200	57.7900	56.4500	57.3600	+0.950%	1,427,230	-8.490%
2026-05-11	55.7500	57.0000	54.8550	56.8200	+2.011%	1,595,771	-7.621%
2026-05-08	54.8700	55.7600	54.2900	55.7000	+1.218%	1,717,114	-5.763%
2026-05-07	54.3500	55.2150	53.2507	55.0300	+0.677%	1,834,729	-4.616%
2026-05-06	55.7000	56.0500	53.9300	54.6600	-4.256%	1,304,846	-3.970%
2026-05-05	56.3400	57.2900	56.1200	57.0900	+1.223%	1,590,656	-8.057%
2026-05-04	55.3900	56.5000	55.3850	56.4000	+1.257%	2,193,358	-6.933%
2026-05-01	55.0400	55.9400	54.5800	55.7000	+1.291%	1,381,651	-5.763%
2026-04-30	53.4750	55.0300	53.3700	54.9900	+1.966%	1,223,371	-4.546%
2026-04-29	53.2500	54.3550	53.0700	53.9300	+2.063%	1,076,185	-2.670%
2026-04-28	53.3600	53.6650	52.4800	52.8400	+0.019%	1,615,333	-0.662%
2026-04-27	52.6300	53.2400	52.3400	52.8300	+0.380%	641,462	-0.644%
2026-04-24	52.2600	52.7350	51.9100	52.6300	-0.095%	785,110	-0.266%
2026-04-23	53.0000	53.5280	52.3500	52.6800	+0.038%	523,031	-0.361%
2026-04-22	53.0300	53.0950	51.5901	52.6600	-0.322%	1,139,471	-0.323%
2026-04-21	52.8700	53.1200	52.2500	52.8300	+0.552%	693,906	-0.644%
2026-04-20	52.2100	52.6900	51.6900	52.5400	+1.350%	922,000	-0.095%
2026-04-17	52.4000	52.4000	50.6800	51.8400	-2.721%	1,765,221	+1.254%
2026-04-16	54.0900	54.2700	52.8500	53.2900	-1.003%	841,978	-1.501%
2026-04-15	52.6500	54.0020	52.1723	53.8300	+1.585%	1,330,171	-2.489%
2026-04-14	53.1000	53.3400	52.5100	52.9900	-0.796%	765,588	-0.944%
2026-04-13	53.7900	54.3750	53.3500	53.4150	+0.253%	844,312	-1.732%
2026-04-10	53.0800	53.5150	52.4700	53.2800	-0.206%	1,201,458	-1.483%
2026-04-09	54.9000	55.8400	53.1729	53.3900	-2.697%	1,314,275	-1.686%
2026-04-08	52.2200	55.0650	51.9500	54.8700	+0.790%	1,849,905	-4.338%
2026-04-07	56.0800	56.8150	54.2200	54.4400	-2.350%	2,363,276	-3.582%
2026-04-06	55.3500	56.1600	54.5557	55.7500	+0.832%	1,231,396	-5.848%
2026-04-02	54.4300	56.2100	54.3800	55.2900	+3.057%	1,980,705	-5.064%
2026-04-01	53.0000	53.8700	52.6900	53.6500	-0.850%	1,621,035	-2.162%
2026-03-31	53.6600	55.6800	53.5833	54.1100	+0.055%	3,496,488	-2.994%
2026-03-30	55.4100	55.4100	53.9100	54.0800	-1.726%	1,905,796	-2.940%
2026-03-27	54.1600	55.0800	53.5201	55.0300	+1.794%	2,727,935	-4.616%
2026-03-26	55.0400	55.8000	53.8800	54.0600	+1.827%	3,978,845	-2.904%
2026-03-25	53.6000	53.9400	52.6100	53.0900	-2.605%	3,178,210	-1.130%
2026-03-24	53.5100	54.9000	53.3900	54.5100	+3.239%	4,281,328	-3.706%
2026-03-23	50.6100	53.0900	50.6000	52.8000	+0.247%	4,864,342	-0.587%
2026-03-20	51.7000	53.3599	51.5100	52.6700	+3.356%	6,789,113	-0.342%
2026-03-19	48.9100	51.7500	48.5000	50.9600	+6.211%	9,903,226	+3.002%
2026-03-18	46.3100	48.0000	46.1500	47.9800	+3.606%	3,188,586	+9.400%
2026-03-17	44.9500	46.3800	44.7850	46.3100	+3.232%	1,560,872	+13.345%
2026-03-16	43.3000	45.0100	43.3000	44.8600	+4.471%	2,992,052	+17.008%
2026-03-13	44.5500	44.8350	42.8900	42.9400	-4.130%	1,853,096	+22.240%
2026-03-12	45.8750	46.0300	44.5100	44.7900	-1.948%	1,582,812	+17.191%
2026-03-11	44.5800	45.9600	44.5400	45.6800	+1.410%	1,813,410	+14.908%
2026-03-10	45.0700	45.8650	44.8400	45.0450	-1.109%	1,584,074	+16.528%
2026-03-09	47.3500	47.3500	45.3400	45.5500	-3.250%	2,529,836	+15.236%
2026-03-06	46.2300	47.4800	45.7500	47.0800	+1.795%	3,217,157	+11.491%
2026-03-05	46.9200	46.9350	45.5700	46.2500	-0.857%	3,347,905	+13.492%
2026-03-04	45.3900	47.2078	45.3900	46.6500	+1.967%	3,320,428	+12.519%
2026-03-03	45.8200	46.4550	44.2800	45.7500	-0.845%	2,993,015	+14.732%
2026-03-02	46.0900	46.9800	45.0000	46.1400	+3.779%	3,615,270	+13.762%
2026-02-27	43.1700	44.6700	42.9600	44.4600	+2.845%	1,530,670	+18.061%
2026-02-26	42.8200	43.5400	42.6318	43.2300	+0.302%	1,546,545	+21.420%
2026-02-25	43.7500	44.0000	41.6750	43.1000	-3.945%	3,298,519	+21.787%
2026-02-24	45.3000	45.3000	44.4200	44.8700	-1.189%	1,435,320	+16.982%
2026-02-23	45.7500	46.2300	45.1200	45.4100	-0.830%	1,399,695	+15.591%
2026-02-20	45.5600	45.8900	45.1800	45.7900	+0.637%	1,214,268	+14.632%
2026-02-19	44.7500	45.8100	44.3000	45.5000	+2.270%	1,474,998	+15.363%
2026-02-18	44.4100	44.6900	44.0250	44.4900	+0.724%	722,592	+17.982%
2026-02-17	43.5500	44.1900	42.9500	44.1700	+1.680%	908,658	+18.836%
2026-02-13	43.6600	44.0000	43.2950	43.4400	-0.367%	1,233,087	+20.833%
2026-02-12	44.4300	44.4800	43.2700	43.6000	-1.357%	704,545	+20.390%
2026-02-11	44.2350	44.5600	43.7000	44.2000	+1.353%	1,491,932	+18.756%
2026-02-10	43.1600	44.1300	43.0000	43.6100	+0.996%	1,780,735	+20.362%
2026-02-09	42.1600	43.2600	41.7500	43.1800	+2.153%	1,523,343	+21.561%
2026-02-06	40.8000	42.3450	40.7000	42.2700	+4.370%	2,016,917	+24.178%
2026-02-05	40.0900	40.7800	39.7000	40.5000	-0.197%	1,218,766	+29.605%
2026-02-04	41.5300	41.5300	39.8600	40.5800	-2.288%	1,279,717	+29.349%
2026-02-03	41.3000	41.5600	40.2500	41.5300	+0.777%	1,131,026	+26.391%
2026-02-02	40.9600	41.5000	40.7500	41.2100	+1.527%	1,527,961	+27.372%
2026-01-30	40.3500	41.3700	39.9300	40.5900	-0.976%	874,841	+29.318%
2026-01-29	41.3400	41.9900	40.6600	40.9900	+0.245%	952,841	+28.056%
2026-01-28	40.9600	41.5000	40.5900	40.8900	+1.666%	1,356,848	+28.369%
2026-01-27	39.8900	40.7102	39.7600	40.2200	+1.284%	773,048	+30.507%
2026-01-26	40.5150	40.7300	39.6500	39.7100	-1.854%	828,091	+32.183%
2026-01-23	40.4500	41.0800	40.2600	40.4600	-0.049%	967,912	+29.733%
2026-01-22	40.2900	40.7500	39.9700	40.4800	+0.472%	837,892	+29.669%
2026-01-21	38.9800	40.3100	38.9800	40.2900	+3.707%	1,656,548	+30.280%
2026-01-20	39.3000	39.8900	38.8150	38.8500	-1.894%	1,385,928	+35.109%
2026-01-16	39.5800	40.2450	39.5700	39.6000	+0.177%	853,622	+32.551%
2026-01-15	39.7100	40.0210	39.3000	39.5300	-1.348%	656,035	+32.785%
2026-01-14	39.3400	40.1500	39.2000	40.0700	+2.011%	1,032,253	+30.996%
2026-01-13	38.8800	39.4500	38.8500	39.2800	+1.788%	939,764	+33.630%
2026-01-12	38.9700	38.9700	38.2232	38.5900	-0.873%	872,631	+36.020%
2026-01-09	39.5300	40.0800	38.7800	38.9300	-1.306%	726,804	+34.832%
2026-01-08	38.5700	39.6050	38.4900	39.4450	+2.802%	1,076,456	+33.071%
2026-01-07	37.6000	39.0499	37.6000	38.3700	+2.048%	1,555,343	+36.800%
2026-01-06	38.0600	38.7600	37.5900	37.6000	-1.390%	1,058,675	+39.601%
2026-01-05	38.5000	38.6100	37.6400	38.1300	+0.474%	961,383	+37.661%
2026-01-02	37.2100	37.9700	37.1800	37.9500	+1.989%	1,203,047	+38.314%
2025-12-31	37.3700	37.5300	37.1300	37.2100	-0.215%	458,591	+41.064%
2025-12-30	37.6200	37.7700	37.2200	37.2900	-0.560%	622,756	+40.762%
2025-12-29	37.0900	37.5850	37.0620	37.5000	+1.228%	531,841	+39.973%
2025-12-26	37.2900	37.2900	36.9200	37.0450	-0.283%	647,527	+41.693%
2025-12-24	37.1300	37.3050	36.7500	37.1500	-0.295%	599,421	+41.292%
2025-12-23	37.2900	37.4400	36.9600	37.2600	-0.080%	543,896	+40.875%
2025-12-22	38.1500	38.3700	37.0900	37.2900	-2.100%	2,110,668	+40.762%
2025-12-19	37.0700	38.3900	37.0700	38.0900	+2.752%	2,723,191	+37.805%
2025-12-18	37.0000	37.1400	36.5900	37.0700	+0.162%	894,325	+41.597%
2025-12-17	37.2100	37.6300	36.5600	37.0100	+0.054%	970,735	+41.827%
2025-12-16	36.8300	37.3500	36.5100	36.9900	+0.380%	1,134,113	+41.903%
2025-12-15	37.0700	37.0700	36.5700	36.8500	-0.392%	874,563	+42.442%
2025-12-12	37.0400	37.4400	36.6000	36.9950	-0.121%	1,090,194	+41.884%
2025-12-11	37.5200	37.7400	37.0000	37.0400	-1.358%	2,561,203	+41.712%
2025-12-10	38.5000	38.6300	37.4500	37.5500	-2.442%	1,463,675	+39.787%
2025-12-09	38.5100	39.0150	38.2301	38.4900	-0.465%	760,468	+36.373%
2025-12-08	38.5000	38.8000	38.0800	38.6700	+1.045%	875,110	+35.738%
2025-12-05	38.7900	38.9500	38.1500	38.2700	-1.162%	830,235	+37.157%
2025-12-04	38.5300	39.1050	38.4500	38.7200	+1.335%	913,021	+35.563%
2025-12-03	37.3400	38.5650	37.2750	38.2100	+2.275%	1,377,817	+37.372%
2025-12-02	37.1000	37.5900	36.9300	37.3600	+1.137%	959,157	+40.498%
2025-12-01	36.8500	37.1800	36.5700	36.9400	-0.027%	1,262,516	+42.095%
2025-11-28	36.8700	37.2400	36.5900	36.9500	+0.326%	526,246	+42.057%
2025-11-26	36.5000	37.0250	36.5000	36.8300	+1.126%	1,007,653	+42.520%
2025-11-25	35.8950	36.4742	35.4550	36.4200	+3.085%	1,980,519	+44.124%
2025-11-24	35.8900	35.8900	35.0200	35.3300	-2.106%	1,573,013	+48.571%
2025-11-21	36.2600	36.3500	35.7900	36.0900	-0.743%	1,038,769	+45.442%
2025-11-20	37.1900	37.7700	36.2200	36.3600	-1.007%	1,178,244	+44.362%
2025-11-19	36.9500	37.4700	36.7100	36.7300	-1.077%	862,755	+42.908%
2025-11-18	36.8800	37.3745	36.5200	37.1300	-0.376%	1,513,581	+41.368%
2025-11-17	38.1000	38.3700	37.0755	37.2700	-2.867%	987,988	+40.837%
2025-11-14	37.2500	38.5850	37.1700	38.3700	+1.160%	986,689	+36.800%
2025-11-13	37.9400	38.1400	37.6650	37.9300	-0.498%	1,333,923	+38.387%
2025-11-12	38.2200	38.3444	37.6000	38.1200	-0.729%	2,239,223	+37.697%
2025-11-11	39.0400	39.4000	38.2700	38.4000	-1.665%	2,003,266	+36.693%
2025-11-10	39.2800	39.5050	38.6600	39.0500	+1.640%	1,972,596	+34.417%
2025-11-07	38.8400	39.0000	38.1000	38.4200	-1.965%	1,775,368	+36.622%
2025-11-06	39.4300	39.8800	39.0600	39.1900	-1.085%	1,495,283	+33.937%
2025-11-05	40.6100	41.2000	39.1400	39.6200	-2.245%	2,372,282	+32.484%
2025-11-04	40.1000	40.5600	39.8300	40.5300	-1.674%	1,167,770	+29.509%
2025-11-03	41.0000	41.3000	40.3900	41.2200	+0.414%	969,733	+27.341%
2025-10-31	40.3400	41.2000	40.0650	41.0500	+1.383%	858,496	+27.868%
2025-10-30	40.4800	41.0300	40.1600	40.4900	-0.394%	773,905	+29.637%
2025-10-29	41.0300	41.8250	40.3950	40.6500	-0.926%	838,261	+29.127%
2025-10-28	41.3900	41.4700	40.3800	41.0300	-1.204%	1,712,183	+27.931%
2025-10-27	41.1850	42.7200	40.6700	41.5300	+8.945%	3,208,890	+26.391%
2025-10-24	38.5500	38.9900	38.0000	38.1200	-0.703%	1,039,300	+37.697%
2025-10-23	39.0600	39.5000	38.2100	38.3900	+0.761%	1,328,442	+36.728%
2025-10-22	38.1400	38.3150	37.6001	38.1000	-0.052%	1,056,477	+37.769%
2025-10-21	38.2500	38.3900	37.7900	38.1200	-0.703%	828,985	+37.697%
2025-10-20	38.3800	38.5900	37.9600	38.3900	+0.841%	834,014	+36.728%
2025-10-17	38.0000	38.3350	37.5400	38.0700	-0.340%	1,362,713	+37.878%
2025-10-16	39.3800	39.4800	38.0000	38.2000	-2.277%	1,068,643	+37.408%
2025-10-15	38.6900	39.8150	38.3500	39.0900	+2.545%	1,491,098	+34.280%
2025-10-14	38.6100	39.0500	38.0550	38.1200	-3.481%	972,778	+37.697%
2025-10-13	39.4100	39.8900	38.9100	39.4950	+1.295%	1,179,484	+32.903%
2025-10-10	39.4100	40.3900	38.8800	38.9900	0.000%	1,811,301	+34.624%
2025-10-09	38.3100	39.0700	38.0800	38.9900	+2.041%	1,379,256	+34.624%
2025-10-08	38.6800	38.8100	38.1700	38.2100	-1.036%	1,015,240	+37.372%
2025-10-07	39.3700	39.3950	38.4000	38.6100	-1.731%	1,684,016	+35.949%
2025-10-06	39.5500	39.6050	38.9700	39.2900	-0.025%	887,092	+33.596%
2025-10-03	39.5300	39.6900	38.8300	39.3000	-0.076%	1,218,147	+33.562%
2025-10-02	40.0200	40.2100	39.1500	39.3300	-1.969%	1,257,313	+33.460%
2025-10-01	40.0800	40.5600	39.8400	40.1200	-0.718%	1,028,052	+30.833%
2025-09-30	41.2200	41.6501	40.1400	40.4100	+0.522%	2,082,508	+29.894%
2025-09-29	40.5400	40.6250	39.8850	40.2000	-1.010%	666,390	+30.572%
2025-09-26	40.5900	41.4000	40.4300	40.6100	+0.099%	807,243	+29.254%
2025-09-25	40.7900	41.2000	40.2800	40.5700	-1.625%	1,199,054	+29.381%
2025-09-24	40.4500	41.4700	40.4500	41.2400	+2.231%	1,385,696	+27.279%
2025-09-23	39.9200	41.0100	39.9200	40.3400	+0.573%	1,007,549	+30.119%
2025-09-22	39.4400	40.3000	39.2100	40.1100	+2.426%	1,520,710	+30.865%
2025-09-19	40.0300	40.1395	39.1300	39.1600	-2.149%	1,617,558	+34.040%
2025-09-18	40.1100	40.5000	39.7200	40.0200	+0.225%	1,286,714	+31.159%
2025-09-17	39.9000	40.6600	39.7200	39.9300	+0.226%	956,164	+31.455%
2025-09-16	40.1700	40.4400	39.6000	39.8400	-0.574%	1,463,791	+31.752%
2025-09-15	40.6900	40.7000	39.9100	40.0700	-1.475%	1,381,264	+30.996%
2025-09-12	40.8200	41.4000	40.5650	40.6700	+0.025%	1,225,429	+29.063%
2025-09-11	41.5400	41.8850	40.6200	40.6600	-2.494%	1,129,552	+29.095%
2025-09-10	41.4500	42.4117	41.4500	41.7000	+0.822%	1,081,584	+25.875%
2025-09-09	41.4100	42.0400	41.2300	41.3600	+0.364%	1,831,427	+26.910%
2025-09-08	43.8000	43.9000	40.5200	41.2100	-6.807%	3,892,056	+27.372%
2025-09-05	43.7900	44.3000	43.1000	44.2200	+0.844%	889,491	+18.702%
2025-09-04	43.7500	43.9600	43.4900	43.8500	+0.046%	681,943	+19.704%
2025-09-03	42.9900	43.9100	42.7350	43.8300	+1.599%	1,030,519	+19.758%
2025-09-02	43.2500	43.5400	43.0000	43.1400	-1.552%	948,773	+21.674%
2025-08-29	44.9700	45.0600	43.6700	43.8200	-2.340%	1,029,835	+19.785%
2025-08-28	44.7500	45.1500	44.3400	44.8700	+0.291%	999,507	+16.982%
2025-08-27	45.6400	45.9800	44.6150	44.7400	-1.800%	1,073,774	+17.322%
2025-08-26	44.0000	45.8400	43.6930	45.5600	+2.914%	1,948,419	+15.211%
2025-08-25	43.7800	44.6600	42.7200	44.2700	-1.271%	1,833,903	+18.568%
2025-08-22	43.3900	45.0350	43.0100	44.8400	+3.652%	2,174,059	+17.061%
2025-08-21	41.6100	43.3250	41.5900	43.2600	+3.816%	1,423,946	+21.336%
2025-08-20	41.5400	41.8600	40.9700	41.6700	+1.043%	749,958	+25.966%
2025-08-19	41.0000	41.5300	40.8300	41.2400	-0.218%	800,217	+27.279%
2025-08-18	40.9900	42.3500	40.6500	41.3300	+2.277%	1,465,963	+27.002%
2025-08-15	40.1300	40.6750	39.9200	40.4100	+0.074%	1,111,837	+29.894%
2025-08-14	40.3500	41.5000	39.5500	40.3800	+0.473%	2,875,840	+29.990%
2025-08-13	40.5000	40.8000	39.7500	40.1900	-0.594%	1,437,749	+30.605%
2025-08-12	40.3200	40.7100	40.1200	40.4300	+0.748%	865,944	+29.829%
2025-08-11	40.4400	40.7750	39.7650	40.1300	-0.767%	1,380,350	+30.800%
2025-08-08	41.5000	41.6700	40.3300	40.4400	-2.224%	1,274,889	+29.797%
2025-08-07	41.8200	42.1650	40.9600	41.3600	-0.121%	1,061,503	+26.910%
2025-08-06	42.0400	42.1450	41.3300	41.4100	-0.886%	878,179	+26.757%
2025-08-05	41.0600	41.7800	40.5800	41.7800	+1.853%	1,013,189	+25.634%
2025-08-04	41.0000	42.2000	40.8200	41.0200	+1.334%	757,978	+27.962%
2025-08-01	40.5300	41.0200	39.9000	40.4800	-1.652%	815,713	+29.669%
2025-07-31	41.2900	41.7600	40.7700	41.1600	-0.867%	645,948	+27.527%
2025-07-30	41.0400	42.1050	40.6500	41.5200	+1.491%	1,286,920	+26.421%
2025-07-29	40.4300	41.0850	40.2150	40.9100	+1.313%	977,903	+28.306%
2025-07-28	41.0600	41.9300	40.1000	40.3800	-0.395%	848,200	+29.990%
2025-07-25	40.7500	40.8100	40.2501	40.5400	-0.662%	517,521	+29.477%
2025-07-24	40.3800	41.2800	40.3300	40.8100	+0.492%	615,663	+28.620%
2025-07-23	40.3600	40.8300	40.2300	40.6100	+0.894%	583,445	+29.254%
2025-07-22	40.2000	40.6600	40.1200	40.2500	+0.124%	1,305,539	+30.410%
2025-07-21	40.9900	41.3900	39.9800	40.2000	-1.927%	860,545	+30.572%
2025-07-18	41.5400	41.6999	40.8200	40.9900	-0.170%	809,994	+28.056%
2025-07-17	40.2300	41.0650	40.0200	41.0600	+1.734%	660,610	+27.837%
2025-07-16	40.5500	40.6900	39.9300	40.3600	-0.296%	967,179	+30.055%
2025-07-15	41.1600	41.1900	40.2900	40.4800	-1.413%	717,484	+29.669%
2025-07-14	40.7300	41.4000	40.3600	41.0600	+0.711%	1,037,974	+27.837%
2025-07-11	40.6200	41.2600	40.4600	40.7700	+0.369%	426,554	+28.747%
2025-07-10	40.6600	40.8352	40.1950	40.6200	-0.098%	788,286	+29.222%
2025-07-09	41.8100	41.9400	40.4700	40.6600	-2.959%	1,349,720	+29.095%
2025-07-08	41.7000	42.2850	41.0700	41.9000	+0.407%	890,984	+25.274%
2025-07-07	41.3200	41.8030	41.2200	41.7300	+0.578%	792,827	+25.785%
2025-07-03	40.7700	41.5600	40.7700	41.4900	+1.467%	581,674	+26.512%
2025-07-02	40.2000	40.9400	40.0000	40.8900	+1.919%	1,068,006	+28.369%
2025-07-01	41.5700	41.6500	40.0550	40.1200	-2.598%	2,630,096	+30.833%
2025-06-30	41.2300	41.6400	40.7000	41.1900	-0.555%	1,887,954	+27.434%
2025-06-27	41.5400	42.1300	40.7600	41.4200	-0.552%	2,458,541	+26.726%
2025-06-26	41.3750	43.3300	41.2000	41.6500	+1.363%	10,919,724	+26.026%
2025-06-25	41.6300	41.6662	40.9100	41.0900	-1.036%	631,827	+27.744%
2025-06-24	40.9300	41.7800	40.5000	41.5200	+0.850%	1,060,009	+26.421%
2025-06-23	41.6300	42.7600	40.8800	41.1700	-0.950%	913,649	+27.496%
2025-06-20	42.5500	42.7700	41.5150	41.5650	-1.784%	904,468	+26.284%
2025-06-18	42.6600	42.8300	42.2900	42.3200	-0.716%	737,510	+24.031%
2025-06-17	42.6900	42.9200	42.3601	42.6250	+0.294%	832,860	+23.144%
2025-06-16	42.4200	43.4300	42.1700	42.5000	+0.592%	1,005,965	+23.506%
2025-06-13	43.0000	43.4100	42.2200	42.2500	-0.071%	1,776,764	+24.237%
2025-06-12	41.8500	42.3100	41.6200	42.2800	+0.859%	1,057,198	+24.149%
2025-06-11	42.0200	42.3200	41.5000	41.9200	+0.479%	1,087,926	+25.215%
2025-06-10	41.9400	42.1100	41.0800	41.7200	+0.024%	868,390	+25.815%
2025-06-09	42.0700	42.2150	41.5500	41.7100	-0.596%	1,392,877	+25.845%
2025-06-06	42.3200	42.3200	41.2500	41.9600	+0.335%	952,624	+25.095%
2025-06-05	41.5500	42.2800	41.0468	41.8200	+1.456%	927,156	+25.514%
2025-06-04	41.7200	42.4396	41.1700	41.2200	-1.056%	925,081	+27.341%
2025-06-03	41.4800	41.9800	40.8200	41.6600	-0.096%	1,797,863	+25.996%
2025-06-02	41.8300	42.3200	40.6650	41.7000	+1.312%	1,077,473	+25.875%
2025-05-30	41.9000	41.9900	41.1400	41.1600	-1.602%	965,208	+27.527%
2025-05-29	41.5600	42.4200	41.0500	41.8300	+0.771%	1,325,943	+25.484%
2025-05-28	39.3100	41.9550	39.3100	41.5100	+6.137%	2,555,206	+26.451%
2025-05-27	38.0600	39.6300	37.7500	39.1100	+3.658%	4,028,493	+34.211%
2025-05-23	37.0500	37.7900	36.7200	37.7300	+0.721%	1,944,414	+39.120%
2025-05-22	38.1900	38.3350	37.2901	37.4600	-2.423%	1,558,972	+40.123%
2025-05-21	39.3800	39.6800	38.3700	38.3900	-3.348%	1,341,226	+36.728%
2025-05-20	39.3000	39.8100	38.9700	39.7200	+1.069%	1,106,148	+32.150%
2025-05-19	38.8100	39.4000	38.3000	39.3000	-0.456%	899,514	+33.562%
2025-05-16	39.3500	39.6000	38.6900	39.4800	+1.179%	2,340,116	+32.953%
2025-05-15	39.3600	39.5400	38.8250	39.0200	-2.181%	1,339,103	+34.521%
2025-05-14	39.7500	40.5318	39.7500	39.8900	+0.126%	1,386,504	+31.587%
2025-05-13	37.9200	40.5000	37.6450	39.8400	+4.980%	2,905,019	+31.752%
2025-05-12	39.1900	39.3999	37.8200	37.9500	+0.211%	1,657,759	+38.314%
2025-05-09	38.6000	38.8600	37.4400	37.8700	-1.303%	1,594,920	+38.606%
2025-05-08	39.7500	39.7500	37.8700	38.3700	-1.590%	2,364,410	+36.800%
2025-05-07	40.1600	40.4100	38.6900	38.9900	-2.695%	1,462,481	+34.624%
2025-05-06	39.7400	40.7900	39.6000	40.0700	+0.603%	1,206,391	+30.996%
2025-05-05	39.4700	40.4100	39.3800	39.8300	+0.479%	1,859,244	+31.785%
2025-05-02	43.3700	44.3000	38.9100	39.6400	-6.839%	5,435,656	+32.417%
2025-05-01	42.2400	42.9100	41.9000	42.5500	+0.106%	1,407,247	+23.361%
2025-04-30	40.9000	42.8150	40.6500	42.5050	+2.422%	2,451,256	+23.491%
2025-04-29	40.6500	41.9800	40.3350	41.5000	+1.072%	1,447,254	+26.482%
2025-04-28	41.0700	41.2100	40.1800	41.0600	+1.861%	1,329,215	+27.837%
2025-04-25	39.9600	40.4150	39.7900	40.3100	+0.349%	826,659	+30.216%
2025-04-24	39.6800	40.5800	39.5101	40.1700	+1.670%	1,010,577	+30.670%
2025-04-23	39.3500	39.7000	38.7750	39.5100	+1.673%	1,292,693	+32.852%
2025-04-22	38.1300	40.8400	37.9400	38.8600	+3.765%	1,599,923	+35.075%
2025-04-21	37.5500	37.6750	36.6500	37.4500	-1.783%	990,994	+40.160%
2025-04-17	37.4400	38.3100	37.4400	38.1300	+2.170%	1,021,039	+37.661%
2025-04-16	36.8100	37.7900	36.5700	37.3200	+0.756%	1,237,025	+40.648%
2025-04-15	36.8000	37.5499	36.4500	37.0400	+0.871%	1,483,530	+41.712%
2025-04-14	38.3600	38.3800	36.4800	36.7200	-1.476%	1,853,316	+42.947%
2025-04-11	33.6100	37.3450	33.6100	37.2700	+11.620%	3,751,933	+40.837%
2025-04-10	34.0500	34.7500	32.4001	33.3900	-4.872%	1,594,147	+57.203%
2025-04-09	32.1100	35.8700	30.7500	35.1000	+9.346%	2,742,138	+49.544%
2025-04-08	34.0000	34.0100	31.4235	32.1000	-0.987%	2,716,991	+63.520%
2025-04-07	29.8000	33.8900	29.7240	32.4200	+5.603%	3,444,123	+61.906%
2025-04-04	31.9800	32.4450	29.5600	30.7000	-9.091%	4,899,205	+70.977%
2025-04-03	35.1000	35.7600	33.6900	33.7700	-8.976%	2,109,658	+55.434%
2025-04-02	36.3400	37.5900	36.2970	37.1000	+0.135%	1,690,472	+41.482%
2025-04-01	37.8400	37.9000	36.7000	37.0500	-2.474%	1,063,948	+41.673%
2025-03-31	37.0500	38.3900	36.1350	37.9900	+0.290%	1,957,914	+38.168%
2025-03-28	39.2500	39.4200	37.6700	37.8800	-3.417%	1,280,605	+38.569%
2025-03-27	39.4400	39.4500	38.7300	39.2200	-1.259%	1,304,695	+33.835%
2025-03-26	40.4400	40.6400	39.4720	39.7200	-1.561%	1,234,068	+32.150%
2025-03-25	40.7100	41.0800	40.1800	40.3500	-0.787%	1,570,647	+30.087%
2025-03-24	38.1000	41.1700	38.1000	40.6700	+7.707%	4,480,516	+29.063%
2025-03-21	37.7300	38.2700	37.4300	37.7600	-1.410%	2,134,118	+39.010%
2025-03-20	37.0500	38.6000	36.7200	38.3000	+2.957%	2,404,299	+37.050%
2025-03-19	36.2100	37.6500	36.1050	37.2000	+6.164%	1,852,804	+41.102%
2025-03-18	34.9700	35.5300	34.6000	35.0400	-0.029%	1,109,390	+49.800%
2025-03-17	34.0000	35.2400	33.9200	35.0500	+3.514%	1,308,309	+49.757%
2025-03-14	33.0700	33.9400	32.9300	33.8600	+3.579%	2,096,223	+55.021%
2025-03-13	34.2300	34.2600	32.5900	32.6900	-3.966%	2,686,072	+60.569%
2025-03-12	32.9400	34.3100	32.9300	34.0400	+6.392%	2,461,253	+54.201%
2025-03-11	31.5000	32.7800	31.3750	31.9950	+2.090%	3,149,482	+64.057%
2025-03-10	32.6100	33.2900	31.1100	31.3400	-4.130%	3,720,704	+67.486%
2025-03-07	33.5500	34.6200	32.3400	32.6900	-1.149%	3,732,075	+60.569%
2025-03-06	35.4000	35.7000	32.9701	33.0700	-7.419%	2,854,753	+58.724%
2025-03-05	36.0100	36.5500	34.5600	35.7200	-0.943%	2,481,684	+46.948%
2025-03-04	36.3500	36.7200	35.1885	36.0600	-2.011%	2,457,356	+45.563%
2025-03-03	38.9200	38.9700	36.4850	36.8000	-4.017%	2,578,085	+42.636%
2025-02-28	37.9900	39.0500	37.4885	38.3400	-0.156%	2,078,372	+36.907%
2025-02-27	37.7200	39.8600	37.5000	38.4000	-0.130%	1,226,107	+36.693%
2025-02-26	38.4700	39.1500	38.1550	38.4500	+0.470%	988,886	+36.515%
2025-02-25	39.9300	40.1000	37.3700	38.2700	-3.261%	1,542,929	+37.157%

document.getElementById("bvBvPL").onerror = function(){this.style.display='none';}; .dark-mode .XG7yGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XG7yGx{ color: #333333; background-color: white; border: 2px solid #333333; }GLNGGolar LNG Ltdstock NASDAQ

GLNG
Golar LNG Ltd
stock NASDAQ