Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.54	42.13	40.76	41.42	41.42	-0.55%	2,458,541
Jun 26, 2025	41.38	43.33	41.20	41.65	41.65	1.36%	10,919,724
Jun 25, 2025	41.63	41.67	40.91	41.09	41.09	-1.04%	631,827
Jun 24, 2025	40.93	41.78	40.50	41.52	41.52	0.85%	1,060,009
Jun 23, 2025	41.63	42.76	40.88	41.17	41.17	-0.95%	913,649
Jun 20, 2025	42.55	42.77	41.52	41.57	41.57	-1.78%	904,468
Jun 18, 2025	42.66	42.83	42.29	42.32	42.32	-0.72%	737,510
Jun 17, 2025	42.69	42.92	42.36	42.63	42.63	0.29%	832,860
Jun 16, 2025	42.42	43.43	42.17	42.50	42.50	0.59%	1,005,965
Jun 13, 2025	43.00	43.41	42.22	42.25	42.25	-0.07%	1,776,764
Jun 12, 2025	41.85	42.31	41.62	42.28	42.28	0.86%	1,057,198
Jun 11, 2025	42.02	42.32	41.50	41.92	41.92	0.48%	1,087,926
Jun 10, 2025	41.94	42.11	41.08	41.72	41.72	0.02%	868,390
Jun 9, 2025	42.07	42.22	41.55	41.71	41.71	-0.60%	1,392,877
Jun 6, 2025	42.32	42.32	41.25	41.96	41.96	0.33%	952,624
Jun 5, 2025	41.55	42.28	41.05	41.82	41.82	1.46%	927,156
Jun 4, 2025	41.72	42.44	41.17	41.22	41.22	-1.06%	925,081
Jun 3, 2025	41.48	41.98	40.82	41.66	41.66	-0.10%	1,797,863
Jun 2, 2025	41.83	42.32	40.67	41.70	41.45	1.31%	1,077,473
May 30, 2025	41.90	41.99	41.14	41.16	40.91	-1.60%	965,208
May 29, 2025	41.56	42.42	41.05	41.83	41.58	0.77%	1,325,943
May 28, 2025	39.31	41.96	39.31	41.51	41.26	6.14%	2,555,206
May 27, 2025	38.06	39.63	37.75	39.11	38.88	3.66%	4,028,493
May 23, 2025	37.05	37.79	36.72	37.73	37.51	0.72%	1,944,414
May 22, 2025	38.19	38.34	37.29	37.46	37.24	-2.42%	1,558,972
May 21, 2025	39.38	39.68	38.37	38.39	38.16	-3.35%	1,341,226
May 20, 2025	39.30	39.81	38.97	39.72	39.48	1.07%	1,106,148
May 19, 2025	38.81	39.40	38.30	39.30	39.07	-0.46%	899,514
May 16, 2025	39.35	39.60	38.69	39.48	39.24	1.18%	2,340,116
May 15, 2025	39.36	39.54	38.83	39.02	38.79	-2.18%	1,339,103
May 14, 2025	39.75	40.53	39.75	39.89	39.65	0.13%	1,386,504
May 13, 2025	37.92	40.50	37.65	39.84	39.60	4.98%	2,905,019
May 12, 2025	39.19	39.40	37.82	37.95	37.72	0.21%	1,657,759
May 9, 2025	38.60	38.86	37.44	37.87	37.64	-1.30%	1,594,920
May 8, 2025	39.75	39.75	37.87	38.37	38.14	-1.59%	2,364,410
May 7, 2025	40.16	40.41	38.69	38.99	38.76	-2.70%	1,462,481
May 6, 2025	39.74	40.79	39.60	40.07	39.83	0.60%	1,206,391
May 5, 2025	39.47	40.41	39.38	39.83	39.59	0.48%	1,859,244
May 2, 2025	43.37	44.30	38.91	39.64	39.40	-6.84%	5,435,656
May 1, 2025	42.24	42.91	41.90	42.55	42.30	0.11%	1,407,247
Apr 30, 2025	40.90	42.82	40.65	42.51	42.25	2.42%	2,451,256
Apr 29, 2025	40.65	41.98	40.34	41.50	41.25	1.07%	1,447,254
Apr 28, 2025	41.07	41.21	40.18	41.06	40.82	1.86%	1,329,215
Apr 25, 2025	39.96	40.42	39.79	40.31	40.07	0.35%	826,659
Apr 24, 2025	39.68	40.58	39.51	40.17	39.93	1.67%	1,010,577
Apr 23, 2025	39.35	39.70	38.78	39.51	39.27	1.67%	1,292,693
Apr 22, 2025	38.13	40.84	37.94	38.86	38.63	3.77%	1,599,923
Apr 21, 2025	37.55	37.68	36.65	37.45	37.23	-1.78%	990,994
Apr 17, 2025	37.44	38.31	37.44	38.13	37.90	2.17%	1,021,039
Apr 16, 2025	36.81	37.79	36.57	37.32	37.10	0.76%	1,237,025