Golar LNG Limited (FRA:G2O)
Germany
· Delayed Price · Currency is EUR 33.85
+1.34 (4.12%)
Last updated: Dec 5, 2025, 10:25 AM CET
Golar LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.47 | 33.86 | 33.47 | 33.86 | 33.86 | 4.15% | 222 |
| Dec 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 2.10% | - |
| Dec 3, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.86% | - |
| Dec 2, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.03% | - |
| Dec 1, 2025 | 31.71 | 31.90 | 31.71 | 31.90 | 31.90 | 1.08% | 50 |
| Nov 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.10% | - |
| Nov 27, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.12% | - |
| Nov 26, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.30% | - |
| Nov 25, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - | 35 |
| Nov 24, 2025 | 31.12 | 31.12 | 30.78 | 30.78 | 30.78 | -1.57% | 10 |
| Nov 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.76% | - |
| Nov 20, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.13% | - |
| Nov 19, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.82% | - |
| Nov 18, 2025 | 31.87 | 32.38 | 31.87 | 32.38 | 32.38 | -0.74% | 256 |
| Nov 17, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.87% | - |
| Nov 14, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.12 | -0.74% | - |
| Nov 13, 2025 | 32.67 | 32.92 | 32.58 | 32.58 | 32.36 | -1.06% | 335 |
| Nov 12, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.71 | -3.09% | - |
| Nov 11, 2025 | 33.55 | 33.98 | 33.55 | 33.98 | 33.75 | 2.81% | 70 |
| Nov 10, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.83 | -2.07% | - |
| Nov 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.53 | -1.26% | - |
| Nov 6, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 33.95 | -2.31% | - |
| Nov 5, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.76 | -1.21% | - |
| Nov 4, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.18 | 0.23% | - |
| Nov 3, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.10 | 1.29% | - |
| Oct 31, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.66 | 0.29% | - |
| Oct 30, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.56 | -0.91% | - |
| Oct 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.88 | -1.01% | - |
| Oct 28, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.23 | -1.47% | - |
| Oct 27, 2025 | 34.06 | 36.00 | 34.06 | 36.00 | 35.76 | 9.66% | 20 |
| Oct 24, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.61 | -2.29% | - |
| Oct 23, 2025 | 32.59 | 33.60 | 32.59 | 33.60 | 33.38 | 3.16% | 1,300 |
| Oct 22, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.35 | -1.99% | - |
| Oct 21, 2025 | 32.77 | 33.23 | 32.77 | 33.23 | 33.01 | 2.72% | 250 |
| Oct 20, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.13 | 0.06% | - |
| Oct 17, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.11 | -2.83% | - |
| Oct 16, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.05 | 2.21% | - |
| Oct 15, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.33 | -3.84% | - |
| Oct 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.62 | 2.83% | - |
| Oct 13, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.70 | -1.91% | - |
| Oct 10, 2025 | 33.45 | 33.95 | 33.45 | 33.56 | 33.34 | 3.01% | 250 |
| Oct 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.36 | -1.24% | - |
| Oct 8, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.77 | -2.71% | - |
| Oct 7, 2025 | 33.36 | 33.91 | 33.36 | 33.91 | 33.68 | 0.95% | 23 |
| Oct 6, 2025 | 33.30 | 33.59 | 33.30 | 33.59 | 33.37 | 0.81% | 798 |
| Oct 3, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.10 | -1.80% | - |
| Oct 2, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.70 | -0.62% | - |
| Oct 1, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.91 | 0.35% | - |
| Sep 30, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.79 | -1.10% | - |
| Sep 29, 2025 | 34.37 | 35.00 | 34.37 | 34.40 | 34.17 | -0.32% | 294 |
| Sep 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.28 | -1.06% | - |
| Sep 25, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.65 | 2.77% | - |
| Sep 24, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | -1.05% | - |
| Sep 23, 2025 | 33.74 | 34.30 | 33.74 | 34.30 | 34.07 | 3.59% | 1,488 |
| Sep 22, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 32.89 | -1.95% | - |
| Sep 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.55 | 0.06% | - |
| Sep 18, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.53 | 1.23% | - |
| Sep 17, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.12 | -0.77% | - |
| Sep 16, 2025 | 33.99 | 33.99 | 33.60 | 33.60 | 33.38 | -2.41% | 115 |
| Sep 15, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.20 | 0.03% | - |
| Sep 12, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.19 | -2.60% | - |
| Sep 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.10 | 0.74% | - |
| Sep 10, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.85 | -0.79% | - |
| Sep 9, 2025 | 34.74 | 35.36 | 34.74 | 35.36 | 35.12 | 0.26% | 34 |
| Sep 8, 2025 | 37.48 | 37.48 | 35.27 | 35.27 | 35.04 | -5.54% | 100 |
| Sep 5, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.09 | -0.13% | - |
| Sep 4, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.14 | 1.41% | - |
| Sep 3, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.62 | -0.89% | - |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | -1.22% | 331 |
| Sep 1, 2025 | 37.13 | 37.66 | 37.13 | 37.66 | 37.41 | -1.47% | 331 |
| Aug 29, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 37.97 | 0.05% | - |
| Aug 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.95 | -2.55% | - |
| Aug 27, 2025 | 39.61 | 39.61 | 39.20 | 39.20 | 38.94 | 4.34% | 240 |
| Aug 26, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.32 | -1.26% | - |
| Aug 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.58 | 2.59% | - |
| Aug 22, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.64 | 4.45% | - |
| Aug 21, 2025 | 35.52 | 35.52 | 35.51 | 35.51 | 35.08 | 1.00% | 26 |
| Aug 20, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.73 | -0.68% | - |
| Aug 19, 2025 | 35.18 | 35.40 | 35.12 | 35.40 | 34.97 | 2.76% | 56 |
| Aug 18, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.03 | 0.32% | - |
| Aug 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 33.92 | 0.76% | - |
| Aug 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.66 | -0.90% | - |
| Aug 13, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 33.97 | 0.26% | - |
| Aug 12, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.88 | -0.35% | - |
| Aug 11, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.00 | -2.44% | - |
| Aug 8, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.85 | -1.23% | - |
| Aug 7, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.28 | -0.42% | - |
| Aug 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.43 | 1.53% | - |
| Aug 5, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 34.90 | - | - |
| Aug 4, 2025 | 34.77 | 35.33 | 34.77 | 35.33 | 34.90 | -1.09% | 100 |
| Aug 1, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.28 | -1.54% | - |
| Jul 31, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.84 | 3.01% | - |
| Jul 30, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.79 | 1.41% | - |
| Jul 29, 2025 | 34.66 | 34.73 | 34.66 | 34.73 | 34.30 | -0.06% | 75 |
| Jul 28, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.32 | 0.75% | - |
| Jul 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.07 | 0.52% | - |
| Jul 24, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 33.89 | 0.67% | - |
| Jul 23, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.66 | -0.18% | - |
| Jul 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.72 | -2.46% | - |
| Jul 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | -0.17% | - |