Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.82	50.11	49.40	49.76	49.76	-0.58%	2,261,725
Jun 25, 2026	49.31	50.23	49.20	50.05	50.05	0.44%	1,586,926
Jun 24, 2026	50.54	50.71	49.14	49.83	49.83	-2.69%	987,214
Jun 23, 2026	50.53	51.37	50.01	51.21	51.21	0.91%	763,591
Jun 22, 2026	49.46	51.43	49.36	50.75	50.75	2.32%	1,196,773
Jun 18, 2026	49.45	49.69	48.47	49.60	49.60	0.30%	1,633,668
Jun 17, 2026	49.50	49.64	49.09	49.45	49.45	-0.28%	1,207,823
Jun 16, 2026	50.65	51.17	49.49	49.59	49.59	-3.14%	1,346,790
Jun 15, 2026	50.47	51.20	50.19	51.20	51.20	0.06%	1,048,049
Jun 12, 2026	50.55	51.42	50.40	51.17	51.17	1.23%	1,295,117
Jun 11, 2026	51.44	51.84	50.25	50.55	50.55	-0.55%	933,386
Jun 10, 2026	50.77	51.66	50.58	50.83	50.83	0.24%	768,753
Jun 9, 2026	50.58	50.98	49.71	50.71	50.71	-0.08%	1,306,121
Jun 8, 2026	50.93	51.26	49.97	50.75	50.75	0.16%	934,648
Jun 5, 2026	51.53	51.98	50.65	50.67	50.67	-1.44%	1,168,299
Jun 4, 2026	51.67	51.99	51.36	51.41	51.41	-0.52%	1,408,294
Jun 3, 2026	51.55	52.41	50.91	51.68	51.68	0.37%	1,559,476
Jun 2, 2026	50.60	51.86	50.46	51.49	51.49	1.78%	1,489,943
Jun 1, 2026	49.50	51.24	49.38	50.59	50.59	2.20%	1,172,147
May 29, 2026	48.82	50.08	48.49	49.75	49.50	0.87%	1,688,478
May 28, 2026	50.42	50.87	49.22	49.32	49.07	-1.91%	1,807,858
May 27, 2026	51.01	51.19	50.00	50.28	50.03	-2.97%	1,826,917
May 26, 2026	52.02	52.31	50.87	51.82	51.56	-1.03%	1,854,206
May 22, 2026	51.91	52.59	51.59	52.36	52.10	0.10%	1,558,673
May 21, 2026	56.36	56.58	52.27	52.31	52.05	-5.68%	2,494,148
May 20, 2026	56.64	57.54	55.05	55.46	55.18	-0.34%	2,188,892
May 19, 2026	56.60	57.18	55.51	55.65	55.37	-1.99%	2,191,080
May 18, 2026	56.92	57.47	56.71	56.78	56.49	-0.46%	1,454,649
May 15, 2026	57.35	57.56	56.73	57.04	56.75	-0.32%	1,880,927
May 14, 2026	56.68	57.52	56.35	57.23	56.94	0.96%	2,013,540
May 13, 2026	57.34	57.38	55.87	56.68	56.40	-1.19%	1,914,039
May 12, 2026	56.82	57.79	56.45	57.36	57.07	0.95%	1,427,230
May 11, 2026	55.75	57.00	54.86	56.82	56.53	2.01%	1,595,770
May 8, 2026	54.87	55.76	54.29	55.70	55.42	1.22%	1,717,114
May 7, 2026	54.35	55.22	53.25	55.03	54.75	0.68%	1,834,729
May 6, 2026	55.70	56.05	53.93	54.66	54.39	-4.26%	1,304,906
May 5, 2026	56.34	57.29	56.12	57.09	56.80	1.22%	1,590,655
May 4, 2026	55.39	56.50	55.39	56.40	56.12	1.26%	2,193,358
May 1, 2026	55.04	55.94	54.58	55.70	55.42	1.29%	1,381,650
Apr 30, 2026	53.48	55.03	53.37	54.99	54.71	1.97%	1,223,371
Apr 29, 2026	53.25	54.36	53.07	53.93	53.66	2.06%	1,076,185
Apr 28, 2026	53.36	53.67	52.48	52.84	52.57	0.02%	1,615,332
Apr 27, 2026	52.63	53.24	52.34	52.83	52.56	0.38%	638,401
Apr 24, 2026	52.26	52.74	51.91	52.63	52.37	-0.09%	785,139
Apr 23, 2026	53.00	53.53	52.35	52.68	52.42	0.04%	523,031
Apr 22, 2026	53.03	53.10	51.59	52.66	52.40	-0.32%	1,139,471
Apr 21, 2026	52.87	53.12	52.25	52.83	52.56	0.55%	694,351
Apr 20, 2026	52.21	52.69	51.69	52.54	52.28	1.35%	922,039
Apr 17, 2026	52.40	52.40	50.68	51.84	51.58	-2.72%	1,765,220
Apr 16, 2026	54.09	54.27	52.85	53.29	53.02	-1.00%	841,978
Apr 15, 2026	52.65	54.00	52.17	53.83	53.56	1.59%	1,330,170
Apr 14, 2026	53.10	53.34	52.51	52.99	52.72	-0.80%	765,587
Apr 13, 2026	53.79	54.38	53.35	53.42	53.15	0.25%	844,311
Apr 10, 2026	53.08	53.52	52.47	53.28	53.01	-0.21%	1,201,457
Apr 9, 2026	54.90	55.84	53.17	53.39	53.12	-2.70%	1,314,275
Apr 8, 2026	52.22	55.07	51.95	54.87	54.59	0.79%	1,849,904
Apr 7, 2026	56.08	56.82	54.22	54.44	54.17	-2.35%	2,363,276
Apr 6, 2026	55.35	56.16	54.56	55.75	55.47	0.83%	1,231,396
Apr 2, 2026	54.43	56.21	54.38	55.29	55.01	3.06%	1,980,704
Apr 1, 2026	53.00	53.87	52.69	53.65	53.38	-0.85%	1,621,034
Mar 31, 2026	53.66	55.68	53.58	54.11	53.84	0.06%	3,496,488
Mar 30, 2026	55.41	55.41	53.91	54.08	53.81	-1.73%	1,905,796
Mar 27, 2026	54.16	55.08	53.52	55.03	54.75	1.79%	2,727,935
Mar 26, 2026	55.04	55.80	53.88	54.06	53.79	1.83%	3,978,845
Mar 25, 2026	53.60	53.94	52.61	53.09	52.82	-2.61%	3,178,210
Mar 24, 2026	53.51	54.90	53.39	54.51	54.24	3.24%	4,281,327
Mar 23, 2026	50.61	53.09	50.60	52.80	52.53	0.25%	4,864,341
Mar 20, 2026	51.70	53.36	51.51	52.67	52.41	3.36%	6,712,273
Mar 19, 2026	48.91	51.75	48.50	50.96	50.70	6.21%	9,903,225
Mar 18, 2026	46.31	48.00	46.15	47.98	47.74	3.61%	3,188,586
Mar 17, 2026	44.95	46.38	44.79	46.31	46.08	3.23%	1,560,872
Mar 16, 2026	43.30	45.01	43.30	44.86	44.63	4.47%	2,992,052
Mar 13, 2026	44.55	44.84	42.89	42.94	42.72	-4.13%	1,853,095
Mar 12, 2026	45.88	46.03	44.51	44.79	44.56	-1.95%	1,582,811
Mar 11, 2026	44.58	45.96	44.54	45.68	45.45	1.41%	1,813,410
Mar 10, 2026	45.07	45.87	44.84	45.05	44.82	-1.11%	1,584,074
Mar 9, 2026	47.35	47.35	45.34	45.55	45.32	-2.73%	2,529,835
Mar 6, 2026	46.23	47.48	45.75	47.08	46.59	1.79%	3,217,157
Mar 5, 2026	46.92	46.94	45.57	46.25	45.77	-0.86%	3,347,904
Mar 4, 2026	45.39	47.21	45.39	46.65	46.17	1.97%	3,320,427
Mar 3, 2026	45.82	46.46	44.28	45.75	45.28	-0.85%	2,993,014
Mar 2, 2026	46.09	46.98	45.00	46.14	45.66	3.78%	3,615,666
Feb 27, 2026	43.17	44.67	42.96	44.46	44.00	2.85%	1,530,697
Feb 26, 2026	42.82	43.54	42.63	43.23	42.78	0.30%	1,546,644
Feb 25, 2026	43.75	44.00	41.68	43.10	42.66	-3.94%	3,300,965
Feb 24, 2026	45.30	45.30	44.42	44.87	44.41	-1.19%	1,435,319
Feb 23, 2026	45.75	46.23	45.12	45.41	44.94	-0.83%	1,399,694
Feb 20, 2026	45.56	45.89	45.18	45.79	45.32	0.64%	1,214,268
Feb 19, 2026	44.75	45.81	44.30	45.50	45.03	2.27%	1,474,998
Feb 18, 2026	44.41	44.69	44.03	44.49	44.03	0.72%	722,592
Feb 17, 2026	43.55	44.19	42.95	44.17	43.71	1.68%	908,658
Feb 13, 2026	43.66	44.00	43.30	43.44	42.99	-0.37%	1,247,484
Feb 12, 2026	44.43	44.48	43.27	43.60	43.15	-1.36%	704,548
Feb 11, 2026	44.24	44.56	43.70	44.20	43.74	1.35%	1,412,989
Feb 10, 2026	43.16	44.13	43.00	43.61	43.16	1.00%	1,780,835
Feb 9, 2026	42.16	43.26	41.75	43.18	42.73	2.15%	1,523,343
Feb 6, 2026	40.80	42.35	40.70	42.27	41.83	4.37%	2,016,927
Feb 5, 2026	40.09	40.78	39.70	40.50	40.08	-0.20%	1,219,080
Feb 4, 2026	41.53	41.53	39.86	40.58	40.16	-2.29%	1,279,875
Feb 3, 2026	41.30	41.56	40.25	41.53	41.10	0.78%	1,131,158