MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLNG — Golar LNG Ltd
NasdaqGolar LNG Ltd
$49.21
+0.91(+1.88%)
- O
- 49.49
- H
- 49.49
- L
- 48.05
- V
- 1.36M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.21
Period Return+26.63%
Period High$57.79
Period Low$35.02
Avg Daily Volume1.47M
Total Trading Days365
GLNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.49 | $49.49 | $48.05 | $49.21 | +$0.91 | +1.88% | 1,359,641 | $48.92 | $48.05 $49.49 |
| Oct 1, 2026 | $47.10 | $48.53 | $46.82 | $48.30 | +$0.78 | +1.64% | 2,192,094 | $47.96 | $46.82 $48.53 |
| Sep 30, 2026 | $48.68 | $49.18 | $47.46 | $47.52 | $-0.71 | -1.47% | 1,802,478 | $47.73 | $47.46 $49.18 |
| Sep 29, 2026 | $48.44 | $48.92 | $48.11 | $48.23 | $-0.56 | -1.15% | 980,872 | $48.31 | $48.11 $48.92 |
| Sep 28, 2026 | $49.87 | $49.87 | $48.48 | $48.79 | $-0.82 | -1.65% | 1,244,290 | $48.94 | $48.48 $49.87 |
| Sep 25, 2026 | $49.72 | $50.16 | $49.44 | $49.61 | $-0.50 | -1.00% | 841,772 | $49.71 | $49.44 $50.16 |
| Sep 24, 2026 | $50.95 | $51.00 | $49.88 | $50.11 | +$0.17 | +0.34% | 1,513,742 | $50.31 | $49.88 $51.00 |
| Sep 23, 2026 | $50.53 | $50.88 | $49.85 | $49.94 | $-0.48 | -0.95% | 1,064,589 | $50.18 | $49.85 $50.88 |
| Sep 22, 2026 | $50.87 | $51.16 | $50.00 | $50.42 | $-0.94 | -1.83% | 2,215,672 | $50.45 | $50.00 $51.16 |
| Sep 21, 2026 | $51.70 | $51.74 | $50.77 | $51.36 | $-0.43 | -0.83% | 3,016,196 | $51.30 | $50.77 $51.74 |
| Sep 18, 2026 | $50.97 | $51.94 | $50.79 | $51.79 | +$1.00 | +1.97% | 1,545,502 | $51.67 | $50.79 $51.94 |
| Sep 17, 2026 | $50.50 | $51.56 | $50.23 | $50.79 | +$0.43 | +0.85% | 1,194,116 | $51.02 | $50.23 $51.56 |
| Sep 16, 2026 | $50.50 | $51.46 | $49.85 | $50.36 | $-0.03 | -0.06% | 1,543,777 | $50.61 | $49.85 $51.46 |
| Sep 15, 2026 | $51.63 | $51.95 | $50.35 | $50.39 | $-1.08 | -2.10% | 1,242,955 | $50.75 | $50.35 $51.95 |
| Sep 14, 2026 | $52.70 | $52.94 | $51.22 | $51.47 | $-1.42 | -2.68% | 1,312,215 | $51.74 | $51.22 $52.94 |
| Sep 11, 2026 | $52.85 | $53.56 | $52.40 | $52.89 | +$0.20 | +0.38% | 1,657,500 | $52.87 | $52.40 $53.56 |
| Sep 10, 2026 | $52.81 | $52.87 | $51.81 | $52.69 | +$0.75 | +1.44% | 930,325 | $52.54 | $51.81 $52.87 |
| Sep 9, 2026 | $51.60 | $52.04 | $51.11 | $51.94 | +$0.48 | +0.93% | 847,532 | $51.74 | $51.11 $52.04 |
| Sep 8, 2026 | $52.69 | $52.69 | $51.07 | $51.46 | $-0.66 | -1.27% | 911,666 | $51.48 | $51.07 $52.69 |
| Sep 4, 2026 | $51.79 | $52.65 | $51.79 | $52.12 | +$0.13 | +0.25% | 680,885 | $52.20 | $51.79 $52.65 |
| Sep 3, 2026 | $53.10 | $53.26 | $51.71 | $51.99 | $-1.14 | -2.15% | 998,932 | $52.07 | $51.71 $53.26 |
| Sep 2, 2026 | $51.92 | $53.24 | $51.71 | $53.13 | +$0.80 | +1.53% | 1,143,928 | $52.69 | $51.71 $53.24 |
| Sep 1, 2026 | $51.65 | $52.45 | $51.37 | $52.33 | +$0.84 | +1.63% | 1,254,004 | $51.99 | $51.37 $52.45 |
| Aug 31, 2026 | $50.79 | $51.61 | $50.61 | $51.49 | +$1.20 | +2.39% | 2,041,776 | $51.09 | $50.61 $51.61 |
| Aug 28, 2026 | $51.51 | $52.00 | $50.24 | $50.29 | $-1.22 | -2.37% | 1,154,526 | $50.53 | $50.24 $52.00 |
| Aug 27, 2026 | $51.53 | $52.30 | $51.03 | $51.51 | +$0.32 | +0.63% | 1,300,520 | $51.67 | $51.03 $52.30 |
| Aug 26, 2026 | $51.53 | $52.15 | $50.90 | $51.19 | $-0.85 | -1.63% | 1,072,527 | $51.28 | $50.90 $52.15 |
| Aug 25, 2026 | $51.30 | $52.39 | $50.80 | $52.04 | +$0.63 | +1.23% | 993,714 | $51.89 | $50.80 $52.39 |
| Aug 24, 2026 | $52.43 | $52.50 | $51.14 | $51.41 | $-0.59 | -1.13% | 1,274,144 | $51.68 | $51.14 $52.50 |
| Aug 21, 2026 | $52.64 | $53.36 | $51.87 | $52.00 | $-0.14 | -0.27% | 1,143,012 | $52.25 | $51.87 $53.36 |