Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.36	53.67	52.48	52.84	52.84	0.02%	1,611,295
Apr 27, 2026	52.63	53.24	52.34	52.83	52.83	0.38%	638,401
Apr 24, 2026	52.26	52.74	51.91	52.63	52.63	-0.09%	785,139
Apr 23, 2026	53.00	53.53	52.35	52.68	52.68	0.04%	523,031
Apr 22, 2026	53.03	53.10	51.59	52.66	52.66	-0.32%	1,139,471
Apr 21, 2026	52.87	53.12	52.25	52.83	52.83	0.55%	694,351
Apr 20, 2026	52.21	52.69	51.69	52.54	52.54	1.35%	922,039
Apr 17, 2026	52.40	52.40	50.68	51.84	51.84	-2.72%	1,765,220
Apr 16, 2026	54.09	54.27	52.85	53.29	53.29	-1.00%	841,978
Apr 15, 2026	52.65	54.00	52.17	53.83	53.83	1.59%	1,330,170
Apr 14, 2026	53.10	53.34	52.51	52.99	52.99	-0.80%	765,587
Apr 13, 2026	53.79	54.38	53.35	53.42	53.42	0.25%	844,311
Apr 10, 2026	53.08	53.52	52.47	53.28	53.28	-0.21%	1,201,457
Apr 9, 2026	54.90	55.84	53.17	53.39	53.39	-2.70%	1,314,275
Apr 8, 2026	52.22	55.07	51.95	54.87	54.87	0.79%	1,849,904
Apr 7, 2026	56.08	56.82	54.22	54.44	54.44	-2.35%	2,363,276
Apr 6, 2026	55.35	56.16	54.56	55.75	55.75	0.83%	1,231,396
Apr 2, 2026	54.43	56.21	54.38	55.29	55.29	3.06%	1,980,704
Apr 1, 2026	53.00	53.87	52.69	53.65	53.65	-0.85%	1,621,034
Mar 31, 2026	53.66	55.68	53.58	54.11	54.11	0.06%	3,496,488
Mar 30, 2026	55.41	55.41	53.91	54.08	54.08	-1.73%	1,905,796
Mar 27, 2026	54.16	55.08	53.52	55.03	55.03	1.79%	2,727,935
Mar 26, 2026	55.04	55.80	53.88	54.06	54.06	1.83%	3,978,845
Mar 25, 2026	53.60	53.94	52.61	53.09	53.09	-2.61%	3,178,210
Mar 24, 2026	53.51	54.90	53.39	54.51	54.51	3.24%	4,281,327
Mar 23, 2026	50.61	53.09	50.60	52.80	52.80	0.25%	4,864,341
Mar 20, 2026	51.70	53.36	51.51	52.67	52.67	3.36%	6,712,273
Mar 19, 2026	48.91	51.75	48.50	50.96	50.96	6.21%	9,903,225
Mar 18, 2026	46.31	48.00	46.15	47.98	47.98	3.61%	3,188,586
Mar 17, 2026	44.95	46.38	44.79	46.31	46.31	3.23%	1,560,872
Mar 16, 2026	43.30	45.01	43.30	44.86	44.86	4.47%	2,992,052
Mar 13, 2026	44.55	44.84	42.89	42.94	42.94	-4.13%	1,853,095
Mar 12, 2026	45.88	46.03	44.51	44.79	44.79	-1.95%	1,582,811
Mar 11, 2026	44.58	45.96	44.54	45.68	45.68	1.41%	1,813,410
Mar 10, 2026	45.07	45.87	44.84	45.05	45.05	-1.11%	1,584,074
Mar 9, 2026	47.35	47.35	45.34	45.55	45.55	-3.25%	2,529,835
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