GLNG - GOLAR LNG LTD
45.75
-0.390 -0.852%
Share volume: 2,992,240
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$46.14
-0.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $45.82 | $45.82 | $46.46 | $46.46 | $44.28 | $44.28 | $45.75 | $45.75 | 2,992,240 | $2,992,240.00 |
| 03-02-2026 | $46.09 | $46.09 | $46.98 | $46.98 | $45.00 | $45.00 | $46.14 | $46.14 | 3,615,666 | $3,615,666.00 |
| 02-27-2026 | $43.17 | $43.17 | $44.67 | $44.67 | $42.96 | $42.96 | $44.46 | $44.46 | 1,530,697 | $1,530,697.00 |
| 02-26-2026 | $42.82 | $42.82 | $43.54 | $43.54 | $42.63 | $42.63 | $43.23 | $43.23 | 1,546,644 | $1,546,644.00 |
| 02-25-2026 | $43.75 | $43.75 | $44.00 | $44.00 | $41.68 | $41.68 | $43.10 | $43.10 | 3,300,965 | $3,300,965.00 |
| 02-24-2026 | $45.30 | $45.30 | $45.30 | $45.30 | $44.42 | $44.42 | $44.87 | $44.87 | 1,435,319 | $1,435,319.00 |
| 02-23-2026 | $45.75 | $45.75 | $46.23 | $46.23 | $45.12 | $45.12 | $45.41 | $45.41 | 1,399,694 | $1,399,694.00 |
| 02-20-2026 | $45.56 | $45.56 | $45.89 | $45.89 | $45.18 | $45.18 | $45.79 | $45.79 | 1,214,268 | $1,214,268.00 |
| 02-19-2026 | $44.75 | $44.75 | $45.81 | $45.81 | $44.30 | $44.30 | $45.50 | $45.50 | 1,474,998 | $1,474,998.00 |
| 02-18-2026 | $44.41 | $44.41 | $44.69 | $44.69 | $44.03 | $44.03 | $44.49 | $44.49 | 722,592 | $722,592.00 |