Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.35	47.35	45.85	45.98	-	-2.34%	1,095,536
Mar 6, 2026	46.23	47.48	45.75	47.08	46.83	1.79%	3,217,157
Mar 5, 2026	46.92	46.94	45.57	46.25	46.00	-0.86%	3,347,904
Mar 4, 2026	45.39	47.21	45.39	46.65	46.40	1.97%	3,320,427
Mar 3, 2026	45.82	46.46	44.28	45.75	45.51	-0.85%	2,993,014
Mar 2, 2026	46.09	46.98	45.00	46.14	45.89	3.78%	3,615,666
Feb 27, 2026	43.17	44.67	42.96	44.46	44.22	2.85%	1,530,697
Feb 26, 2026	42.82	43.54	42.63	43.23	43.00	0.30%	1,546,644
Feb 25, 2026	43.75	44.00	41.68	43.10	42.87	-3.94%	3,300,965
Feb 24, 2026	45.30	45.30	44.42	44.87	44.63	-1.19%	1,435,319
Feb 23, 2026	45.75	46.23	45.12	45.41	45.17	-0.83%	1,399,694
Feb 20, 2026	45.56	45.89	45.18	45.79	45.55	0.64%	1,214,268
Feb 19, 2026	44.75	45.81	44.30	45.50	45.26	2.27%	1,474,998
Feb 18, 2026	44.41	44.69	44.03	44.49	44.25	0.72%	722,592
Feb 17, 2026	43.55	44.19	42.95	44.17	43.94	1.68%	908,658
Feb 13, 2026	43.66	44.00	43.30	43.44	43.21	-0.37%	1,247,484
Feb 12, 2026	44.43	44.48	43.27	43.60	43.37	-1.36%	704,548
Feb 11, 2026	44.24	44.56	43.70	44.20	43.97	1.35%	1,412,989
Feb 10, 2026	43.16	44.13	43.00	43.61	43.38	1.00%	1,780,835
Feb 9, 2026	42.16	43.26	41.75	43.18	42.95	2.15%	1,523,343
Feb 6, 2026	40.80	42.35	40.70	42.27	42.05	4.37%	2,016,927
Feb 5, 2026	40.09	40.78	39.70	40.50	40.28	-0.20%	1,219,080
Feb 4, 2026	41.53	41.53	39.86	40.58	40.36	-2.29%	1,279,875
Feb 3, 2026	41.30	41.56	40.25	41.53	41.31	0.78%	1,131,158
Feb 2, 2026	40.96	41.50	40.75	41.21	40.99	1.53%	1,527,961
Jan 30, 2026	40.35	41.37	39.93	40.59	40.37	-0.98%	874,841
Jan 29, 2026	41.34	41.99	40.66	40.99	40.77	0.24%	952,855
Jan 28, 2026	40.96	41.50	40.59	40.89	40.67	1.67%	1,356,848
Jan 27, 2026	39.89	40.71	39.76	40.22	40.01	1.28%	773,048
Jan 26, 2026	40.52	40.73	39.65	39.71	39.50	-1.85%	828,091
Jan 23, 2026	40.45	41.08	40.26	40.46	40.25	-0.05%	967,912
Jan 22, 2026	40.29	40.75	39.97	40.48	40.27	0.47%	837,892
Jan 21, 2026	38.98	40.31	38.98	40.29	40.08	3.71%	1,656,569
Jan 20, 2026	39.30	39.89	38.82	38.85	38.64	-1.89%	1,385,928
Jan 16, 2026	39.58	40.25	39.57	39.60	39.39	0.18%	853,622
Jan 15, 2026	39.71	40.02	39.30	39.53	39.32	-1.35%	656,035
Jan 14, 2026	39.34	40.15	39.20	40.07	39.86	2.01%	1,032,319
Jan 13, 2026	38.88	39.45	38.85	39.28	39.07	1.79%	940,880
Jan 12, 2026	38.97	38.97	38.22	38.59	38.39	-0.87%	872,631
Jan 9, 2026	39.53	40.08	38.78	38.93	38.72	-1.29%	739,340
Jan 8, 2026	38.57	39.61	38.49	39.44	39.23	2.79%	1,201,614
Jan 7, 2026	37.60	39.05	37.60	38.37	38.17	2.05%	1,556,125
Jan 6, 2026	38.06	38.76	37.59	37.60	37.40	-1.39%	1,058,675
Jan 5, 2026	38.50	38.61	37.64	38.13	37.93	0.47%	963,007
Jan 2, 2026	37.21	37.97	37.18	37.95	37.75	1.99%	1,206,400
Dec 31, 2025	37.37	37.53	37.13	37.21	37.01	-0.21%	460,867
Dec 30, 2025	37.62	37.77	37.22	37.29	37.09	-0.56%	622,756
Dec 29, 2025	37.09	37.59	37.06	37.50	37.30	1.23%	531,841
Dec 26, 2025	37.29	37.29	36.92	37.05	36.85	-0.28%	647,552
Dec 24, 2025	37.13	37.31	36.75	37.15	36.95	-0.30%	599,471
Dec 23, 2025	37.29	37.44	36.96	37.26	37.06	-0.08%	543,981
Dec 22, 2025	38.15	38.37	37.09	37.29	37.09	-2.10%	2,110,718
Dec 19, 2025	37.07	38.39	37.07	38.09	37.89	2.75%	2,723,191
Dec 18, 2025	37.00	37.14	36.59	37.07	36.87	0.16%	894,350
Dec 17, 2025	37.21	37.63	36.56	37.01	36.81	0.05%	970,735
Dec 16, 2025	36.83	37.35	36.51	36.99	36.79	0.38%	1,134,113
Dec 15, 2025	37.07	37.07	36.57	36.85	36.65	-0.39%	874,563
Dec 12, 2025	37.04	37.44	36.60	37.00	36.80	-0.12%	1,090,294
Dec 11, 2025	37.52	37.74	37.00	37.04	36.84	-1.36%	2,561,203
Dec 10, 2025	38.50	38.63	37.45	37.55	37.35	-2.44%	1,463,700
Dec 9, 2025	38.51	39.02	38.23	38.49	38.29	-0.47%	760,468
Dec 8, 2025	38.50	38.80	38.08	38.67	38.46	1.05%	875,110
Dec 5, 2025	38.79	38.95	38.15	38.27	38.07	-1.16%	830,235
Dec 4, 2025	38.53	39.11	38.45	38.72	38.51	1.33%	913,021
Dec 3, 2025	37.34	38.57	37.28	38.21	38.01	2.28%	1,377,817
Dec 2, 2025	37.10	37.59	36.93	37.36	37.16	1.14%	959,157
Dec 1, 2025	36.85	37.18	36.57	36.94	36.74	-0.03%	1,262,516
Nov 28, 2025	36.87	37.24	36.59	36.95	36.75	0.33%	526,246
Nov 26, 2025	36.50	37.03	36.50	36.83	36.63	1.13%	1,007,653
Nov 25, 2025	35.90	36.47	35.46	36.42	36.23	3.09%	1,980,519
Nov 24, 2025	35.89	35.89	35.02	35.33	35.14	-2.11%	1,573,013
Nov 21, 2025	36.26	36.35	35.79	36.09	35.90	-0.74%	1,038,769
Nov 20, 2025	37.19	37.77	36.22	36.36	36.17	-1.01%	1,178,244
Nov 19, 2025	36.95	37.47	36.71	36.73	36.53	-1.08%	862,755
Nov 18, 2025	36.88	37.38	36.52	37.13	36.93	-0.38%	1,513,581
Nov 17, 2025	38.10	38.37	37.08	37.27	37.07	-2.87%	987,988
Nov 14, 2025	37.25	38.59	37.17	38.37	37.92	1.16%	986,689
Nov 13, 2025	37.94	38.14	37.67	37.93	37.48	-0.50%	1,333,923
Nov 12, 2025	38.22	38.34	37.60	38.12	37.67	-0.73%	2,239,223
Nov 11, 2025	39.04	39.40	38.27	38.40	37.95	-1.66%	2,003,266
Nov 10, 2025	39.28	39.51	38.66	39.05	38.59	1.64%	1,972,596
Nov 7, 2025	38.84	39.00	38.10	38.42	37.97	-1.96%	1,775,368
Nov 6, 2025	39.43	39.88	39.06	39.19	38.73	-1.09%	1,495,283
Nov 5, 2025	40.61	41.20	39.14	39.62	39.15	-2.25%	2,372,282
Nov 4, 2025	40.10	40.56	39.83	40.53	40.05	-1.67%	1,167,770
Nov 3, 2025	41.00	41.30	40.39	41.22	40.73	0.41%	969,733
Oct 31, 2025	40.34	41.20	40.07	41.05	40.57	1.38%	858,496
Oct 30, 2025	40.48	41.03	40.16	40.49	40.01	-0.39%	773,905
Oct 29, 2025	41.03	41.83	40.40	40.65	40.17	-0.93%	838,261
Oct 28, 2025	41.39	41.47	40.38	41.03	40.55	-1.20%	1,712,183
Oct 27, 2025	41.19	42.72	40.67	41.53	41.04	8.95%	3,208,890
Oct 24, 2025	38.55	38.99	38.00	38.12	37.67	-0.70%	1,039,300
Oct 23, 2025	39.06	39.50	38.21	38.39	37.94	0.76%	1,328,442
Oct 22, 2025	38.14	38.32	37.60	38.10	37.65	-0.05%	1,056,477
Oct 21, 2025	38.25	38.39	37.79	38.12	37.67	-0.70%	828,985
Oct 20, 2025	38.38	38.59	37.96	38.39	37.94	0.84%	834,014
Oct 17, 2025	38.00	38.34	37.54	38.07	37.62	-0.34%	1,362,713
Oct 16, 2025	39.38	39.48	38.00	38.20	37.75	-2.28%	1,068,643
Oct 15, 2025	38.69	39.82	38.35	39.09	38.63	2.54%	1,491,098
Oct 14, 2025	38.61	39.05	38.06	38.12	37.67	-3.48%	972,778