GLNG - GOLAR LNG LTD
51.84
-1.450 -2.797%
Share volume: 1,765,220
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.29
-1.45
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.40 | $52.40 | $52.40 | $52.40 | $50.68 | $50.68 | $51.84 | $51.84 | 1,765,220 | $1,765,054.00 |
| 04-16-2026 | $54.09 | $54.09 | $54.27 | $54.27 | $52.85 | $52.85 | $53.29 | $53.29 | 841,978 | $841,978.00 |
| 04-15-2026 | $52.65 | $52.65 | $54.00 | $54.00 | $52.17 | $52.17 | $53.83 | $53.83 | 1,330,170 | $1,330,170.00 |
| 04-14-2026 | $53.10 | $53.10 | $53.34 | $53.34 | $52.51 | $52.51 | $52.99 | $52.99 | 765,587 | $765,587.00 |
| 04-13-2026 | $53.79 | $53.79 | $54.38 | $54.38 | $53.35 | $53.35 | $53.42 | $53.42 | 844,311 | $844,311.00 |
| 04-10-2026 | $53.08 | $53.08 | $53.52 | $53.52 | $52.47 | $52.47 | $53.28 | $53.28 | 1,201,457 | $1,201,457.00 |
| 04-09-2026 | $54.90 | $54.90 | $55.84 | $55.84 | $53.17 | $53.17 | $53.39 | $53.39 | 1,314,275 | $1,314,275.00 |
| 04-08-2026 | $52.22 | $52.22 | $55.07 | $55.07 | $51.95 | $51.95 | $54.87 | $54.87 | 1,849,904 | $1,849,904.00 |
| 04-07-2026 | $56.08 | $56.08 | $56.82 | $56.82 | $54.22 | $54.22 | $54.44 | $54.44 | 2,363,276 | $2,363,276.00 |
| 04-06-2026 | $55.35 | $55.35 | $56.16 | $56.16 | $54.56 | $54.56 | $55.75 | $55.75 | 1,231,396 | $1,231,396.00 |