Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.19	39.40	37.82	37.95	37.95	0.21%	1,657,719
May 9, 2025	38.60	38.86	37.44	37.87	37.87	-1.30%	1,594,920
May 8, 2025	39.75	39.75	37.87	38.37	38.37	-1.59%	2,364,410
May 7, 2025	40.16	40.41	38.69	38.99	38.99	-2.70%	1,462,481
May 6, 2025	39.74	40.79	39.60	40.07	40.07	0.60%	1,206,391
May 5, 2025	39.47	40.41	39.38	39.83	39.83	0.48%	1,859,244
May 2, 2025	43.37	44.30	38.91	39.64	39.64	-6.84%	5,435,656
May 1, 2025	42.24	42.91	41.90	42.55	42.55	0.11%	1,407,247
Apr 30, 2025	40.90	42.82	40.65	42.51	42.51	2.42%	2,451,256
Apr 29, 2025	40.65	41.98	40.34	41.50	41.50	1.07%	1,447,254
Apr 28, 2025	41.07	41.21	40.18	41.06	41.06	1.86%	1,329,215
Apr 25, 2025	39.96	40.42	39.79	40.31	40.31	0.35%	826,659
Apr 24, 2025	39.68	40.58	39.51	40.17	40.17	1.67%	1,010,577
Apr 23, 2025	39.35	39.70	38.78	39.51	39.51	1.67%	1,292,693
Apr 22, 2025	38.13	40.84	37.94	38.86	38.86	3.77%	1,599,923
Apr 21, 2025	37.55	37.68	36.65	37.45	37.45	-1.78%	990,994
Apr 17, 2025	37.44	38.31	37.44	38.13	38.13	2.17%	1,021,039
Apr 16, 2025	36.81	37.79	36.57	37.32	37.32	0.76%	1,237,025
Apr 15, 2025	36.80	37.55	36.45	37.04	37.04	0.87%	1,483,530
Apr 14, 2025	38.36	38.38	36.48	36.72	36.72	-1.48%	1,853,316
Apr 11, 2025	33.61	37.35	33.61	37.27	37.27	11.62%	3,751,933
Apr 10, 2025	34.05	34.75	32.40	33.39	33.39	-4.87%	1,594,147
Apr 9, 2025	32.11	35.87	30.75	35.10	35.10	9.35%	2,742,138
Apr 8, 2025	34.00	34.01	31.42	32.10	32.10	-0.99%	2,716,991
Apr 7, 2025	29.80	33.89	29.72	32.42	32.42	5.60%	3,444,123
Apr 4, 2025	31.98	32.45	29.56	30.70	30.70	-9.09%	4,899,205
Apr 3, 2025	35.10	35.76	33.69	33.77	33.77	-8.98%	2,109,658
Apr 2, 2025	36.34	37.59	36.30	37.10	37.10	0.13%	1,690,472
Apr 1, 2025	37.84	37.90	36.70	37.05	37.05	-2.47%	1,063,948
Mar 31, 2025	37.05	38.39	36.14	37.99	37.99	0.29%	1,957,914
Mar 28, 2025	39.25	39.42	37.67	37.88	37.88	-3.42%	1,280,605
Mar 27, 2025	39.44	39.45	38.73	39.22	39.22	-1.26%	1,304,695
Mar 26, 2025	40.44	40.64	39.47	39.72	39.72	-1.56%	1,240,489
Mar 25, 2025	40.71	41.08	40.18	40.35	40.35	-0.79%	1,579,500
Mar 24, 2025	38.10	41.17	38.10	40.67	40.67	7.71%	4,484,544
Mar 21, 2025	37.73	38.27	37.43	37.76	37.76	-1.41%	2,167,362
Mar 20, 2025	37.05	38.60	36.72	38.30	38.30	2.96%	2,662,364
Mar 19, 2025	36.21	37.65	36.11	37.20	37.20	6.16%	1,859,746
Mar 18, 2025	34.97	35.53	34.60	35.04	35.04	-0.03%	1,137,901
Mar 17, 2025	34.00	35.24	33.92	35.05	35.05	3.51%	1,316,844
Mar 14, 2025	33.07	33.94	32.93	33.86	33.86	3.58%	2,100,351
Mar 13, 2025	34.23	34.26	32.59	32.69	32.69	-3.97%	2,699,494
Mar 12, 2025	32.94	34.31	32.93	34.04	34.04	6.39%	2,468,606
Mar 11, 2025	31.50	32.78	31.38	32.00	32.00	2.09%	3,155,029
Mar 10, 2025	32.61	33.29	31.11	31.34	31.10	-4.13%	3,684,196
Mar 7, 2025	33.55	34.62	32.34	32.69	32.44	-1.15%	3,739,626
Mar 6, 2025	35.40	35.70	32.97	33.07	32.81	-7.42%	2,858,362
Mar 5, 2025	36.01	36.55	34.56	35.72	35.44	-0.94%	2,486,885
Mar 4, 2025	36.35	36.72	35.19	36.06	35.78	-2.01%	2,464,228
Mar 3, 2025	38.92	38.97	36.49	36.80	36.52	-4.02%	2,880,261