Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.09	34.09	33.56	33.56	33.56	-0.94%	300
Jan 29, 2026	33.88	33.88	33.88	33.88	33.88	1.74%	-
Jan 28, 2026	33.30	33.30	33.30	33.30	33.30	0.67%	-
Jan 27, 2026	33.23	33.23	33.08	33.08	33.08	-2.33%	45
Jan 26, 2026	33.87	33.87	33.87	33.87	33.87	-2.34%	-
Jan 23, 2026	34.25	34.77	34.25	34.68	34.68	0.03%	110
Jan 22, 2026	34.25	34.67	34.25	34.67	34.67	1.64%	100
Jan 21, 2026	32.91	34.30	32.91	34.11	34.11	2.28%	200
Jan 20, 2026	33.35	33.35	33.35	33.35	33.35	0.09%	-
Jan 19, 2026	33.77	33.77	33.32	33.32	33.32	-1.42%	600
Jan 16, 2026	33.80	33.80	33.80	33.80	33.80	-1.17%	-
Jan 15, 2026	34.20	34.20	34.20	34.20	34.20	2.18%	-
Jan 14, 2026	33.47	33.47	33.47	33.47	33.47	-0.95%	-
Jan 13, 2026	32.84	33.79	32.84	33.79	33.79	2.12%	120
Jan 12, 2026	33.09	33.09	33.09	33.09	33.09	-1.58%	-
Jan 9, 2026	33.61	33.62	33.61	33.62	33.62	3.07%	5
Jan 8, 2026	32.62	32.62	32.62	32.62	32.62	2.26%	-
Jan 7, 2026	31.90	31.90	31.90	31.90	31.90	-1.05%	-
Jan 6, 2026	32.24	32.24	32.24	32.24	32.24	-0.09%	-
Jan 5, 2026	32.27	32.27	32.27	32.27	32.27	2.38%	-
Jan 2, 2026	31.52	31.52	31.52	31.52	31.52	-0.25%	-
Dec 30, 2025	31.60	31.60	31.60	31.60	31.60	1.18%	-
Dec 29, 2025	31.23	31.23	31.23	31.23	31.23	-0.67%	2
Dec 23, 2025	31.44	31.44	31.44	31.44	31.44	-2.12%	-
Dec 22, 2025	32.30	32.30	32.12	32.12	32.12	2.33%	20
Dec 19, 2025	31.39	31.39	31.39	31.39	31.39	0.38%	-
Dec 18, 2025	31.27	31.27	31.27	31.27	31.27	-0.26%	-
Dec 17, 2025	31.35	31.35	31.35	31.35	31.35	0.93%	-
Dec 16, 2025	31.06	31.06	31.06	31.06	31.06	-2.17%	-
Dec 15, 2025	31.79	31.79	31.75	31.75	31.75	1.18%	55
Dec 12, 2025	31.38	31.38	31.38	31.38	31.38	-1.35%	-
Dec 11, 2025	31.81	31.81	31.81	31.81	31.81	-2.93%	-
Dec 10, 2025	32.77	32.77	32.77	32.77	32.77	-0.61%	-
Dec 9, 2025	32.97	32.97	32.97	32.97	32.97	0.86%	-
Dec 8, 2025	32.69	32.69	32.69	32.69	32.69	-3.46%	-
Dec 5, 2025	33.47	33.86	33.47	33.86	33.86	4.15%	222
Dec 4, 2025	32.51	32.51	32.51	32.51	32.51	2.10%	-
Dec 3, 2025	31.84	31.84	31.84	31.84	31.84	0.86%	-
Dec 2, 2025	31.57	31.57	31.57	31.57	31.57	-1.03%	-
Dec 1, 2025	31.71	31.90	31.71	31.90	31.90	1.08%	50
Nov 28, 2025	31.56	31.56	31.56	31.56	31.56	0.10%	-
Nov 27, 2025	31.53	31.53	31.53	31.53	31.53	1.12%	-
Nov 26, 2025	31.18	31.18	31.18	31.18	31.18	1.30%	-
Nov 25, 2025	30.78	30.78	30.78	30.78	30.78	-	35
Nov 24, 2025	31.12	31.12	30.78	30.78	30.78	-1.57%	10
Nov 21, 2025	31.27	31.27	31.27	31.27	31.27	-1.76%	-
Nov 20, 2025	31.83	31.83	31.83	31.83	31.83	0.13%	-
Nov 19, 2025	31.79	31.79	31.79	31.79	31.79	-1.82%	-
Nov 18, 2025	31.87	32.38	31.87	32.38	32.38	-0.74%	256
Nov 17, 2025	32.62	32.62	32.62	32.62	32.62	0.87%	-