Want to see GLNG full AI Analyst Report?
Golar LNG (GLNG) Historical Prices
930 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 45.82 | 45.82 | 44.30 | 44.88 | 44.88 | -1.64% | 1,373,182 | 1.00 |
| Nov 03, 2026 | 44.71 | 45.82 | 44.50 | 45.63 | 45.63 | +2.06% | 1,020,189 | 0.74 |
| Nov 02, 2026 | 45.78 | 45.90 | 44.56 | 44.71 | 44.71 | -3.31% | 1,807,062 | 1.33 |
| Oct 30, 2026 | 46.58 | 46.98 | 46.11 | 46.24 | 46.24 | -1.07% | 1,351,320 | 1.00 |
| Oct 29, 2026 | 45.73 | 46.82 | 45.70 | 46.74 | 46.74 | +2.50% | 1,047,177 | 0.78 |
| Oct 28, 2026 | 46.02 | 46.09 | 45.20 | 45.60 | 45.60 | -0.09% | 729,529 | 0.54 |
| Oct 27, 2026 | 45.14 | 46.04 | 45.14 | 45.64 | 45.64 | +0.95% | 1,181,573 | 0.87 |
| Oct 26, 2026 | 45.49 | 45.73 | 45.03 | 45.21 | 45.21 | -0.88% | 1,355,941 | 0.99 |
| Oct 23, 2026 | 44.28 | 45.83 | 44.21 | 45.61 | 45.61 | +3.59% | 1,278,842 | 0.92 |
| Oct 22, 2026 | 44.91 | 44.99 | 43.66 | 44.03 | 44.03 | -2.13% | 1,294,338 | 0.93 |
| Oct 21, 2026 | 44.99 | 45.25 | 44.78 | 44.99 | 44.99 | +0.47% | 955,945 | 0.69 |
| Oct 20, 2026 | 44.90 | 45.90 | 44.57 | 44.78 | 44.78 | -0.16% | 2,069,171 | 1.49 |
| Oct 19, 2026 | 45.39 | 45.85 | 44.50 | 44.85 | 44.85 | -0.91% | 1,517,760 | 1.06 |
| Oct 16, 2026 | 45.36 | 45.61 | 44.68 | 45.26 | 45.26 | +0.69% | 1,970,559 | 1.39 |
| Oct 15, 2026 | 45.77 | 45.90 | 44.50 | 44.95 | 44.95 | -2.35% | 2,573,278 | 1.86 |
| Oct 14, 2026 | 48.10 | 48.24 | 45.31 | 46.03 | 46.03 | -4.10% | 3,636,988 | 2.71 |
| Oct 13, 2026 | 48.09 | 48.65 | 47.74 | 48.00 | 48.00 | -0.56% | 944,605 | 0.71 |
| Oct 12, 2026 | 48.43 | 48.66 | 48.11 | 48.27 | 48.27 | +0.73% | 1,123,062 | 0.84 |
| Oct 09, 2026 | 48.42 | 48.76 | 47.69 | 47.92 | 47.92 | -1.03% | 1,364,175 | 1.03 |
| Oct 08, 2026 | 49.43 | 49.75 | 48.25 | 48.42 | 48.42 | -1.47% | 1,811,437 | 1.39 |
| Oct 07, 2026 | 50.19 | 50.30 | 48.94 | 49.14 | 49.14 | -1.78% | 1,102,025 | 0.85 |
| Oct 06, 2026 | 49.78 | 50.45 | 49.07 | 50.03 | 50.03 | +0.58% | 1,196,046 | 0.93 |
| Oct 05, 2026 | 49.36 | 50.16 | 49.16 | 49.74 | 49.74 | +1.08% | 1,182,929 | 0.92 |
| Oct 02, 2026 | 49.49 | 49.49 | 48.05 | 49.21 | 49.21 | +1.88% | 1,477,488 | 1.16 |
| Oct 01, 2026 | 47.10 | 48.53 | 46.82 | 48.30 | 48.30 | +1.64% | 2,095,565 | 1.67 |
| Sep 30, 2026 | 48.68 | 49.18 | 47.46 | 47.52 | 47.52 | -1.47% | 1,802,477 | 1.47 |
| Sep 29, 2026 | 48.44 | 48.92 | 48.11 | 48.23 | 48.23 | -1.15% | 980,872 | 0.80 |
| Sep 28, 2026 | 49.87 | 49.87 | 48.48 | 48.79 | 48.79 | -1.65% | 1,244,290 | 1.01 |
| Sep 25, 2026 | 49.72 | 50.16 | 49.44 | 49.61 | 49.61 | -1.00% | 841,772 | 0.68 |
| Sep 24, 2026 | 50.95 | 51.00 | 49.88 | 50.11 | 50.11 | +0.34% | 1,513,741 | 1.23 |
| Sep 23, 2026 | 50.53 | 50.88 | 49.85 | 49.94 | 49.94 | -0.95% | 1,064,588 | 0.85 |
| Sep 22, 2026 | 50.87 | 51.16 | 50.00 | 50.42 | 50.42 | -1.83% | 2,215,672 | 1.78 |
| Sep 21, 2026 | 51.70 | 51.74 | 50.77 | 51.36 | 51.36 | -0.83% | 3,016,196 | 2.49 |
| Sep 18, 2026 | 50.97 | 51.94 | 50.79 | 51.79 | 51.79 | +1.97% | 1,545,502 | 1.29 |
| Sep 17, 2026 | 50.50 | 51.56 | 50.23 | 50.79 | 50.79 | +0.85% | 1,194,107 | 1.00 |
| Sep 16, 2026 | 50.50 | 51.46 | 49.85 | 50.36 | 50.36 | -0.06% | 1,543,776 | 1.32 |
| Sep 15, 2026 | 51.63 | 51.95 | 50.35 | 50.39 | 50.39 | -2.10% | 1,245,407 | 1.06 |
| Sep 14, 2026 | 52.70 | 52.94 | 51.22 | 51.47 | 51.47 | -2.68% | 1,315,427 | 1.12 |
| Sep 11, 2026 | 52.85 | 53.56 | 52.40 | 52.89 | 52.89 | +0.38% | 1,657,500 | 1.41 |
| Sep 10, 2026 | 52.81 | 52.87 | 51.81 | 52.69 | 52.69 | +1.44% | 930,325 | 0.79 |
| Sep 09, 2026 | 51.60 | 52.04 | 51.11 | 51.94 | 51.94 | +0.93% | 847,532 | 0.72 |
| Sep 08, 2026 | 52.69 | 52.69 | 51.07 | 51.46 | 51.46 | -1.27% | 911,666 | 0.77 |
| Sep 07, 2026 | 51.79 | 52.65 | 51.79 | 52.12 | 52.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.79 | 52.65 | 51.79 | 52.12 | 52.12 | +0.25% | 680,885 | 0.57 |
| Sep 03, 2026 | 53.10 | 53.26 | 51.71 | 51.99 | 51.99 | -2.15% | 998,913 | 0.83 |
| Sep 02, 2026 | 51.92 | 53.24 | 51.71 | 53.13 | 53.13 | +1.53% | 1,144,637 | 0.95 |
| Sep 01, 2026 | 51.65 | 52.45 | 51.37 | 52.33 | 52.33 | +1.63% | 1,253,982 | 1.04 |
| Aug 31, 2026 | 50.79 | 51.61 | 50.61 | 51.49 | 51.49 | +2.39% | 2,041,775 | 1.71 |
| Aug 28, 2026 | 51.51 | 52.00 | 50.24 | 50.29 | 50.29 | -2.37% | 1,154,524 | 0.96 |
| Aug 27, 2026 | 51.53 | 52.30 | 51.03 | 51.51 | 51.51 | +0.63% | 1,300,519 | 1.08 |
