Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	32.34	32.34	32.34	32.34	32.12	-0.74%	-
Nov 13, 2025	32.67	32.92	32.58	32.58	32.36	-1.06%	335
Nov 12, 2025	32.93	32.93	32.93	32.93	32.71	-3.09%	-
Nov 11, 2025	33.55	33.98	33.55	33.98	33.75	2.81%	70
Nov 10, 2025	33.05	33.05	33.05	33.05	32.83	-2.07%	-
Nov 7, 2025	33.75	33.75	33.75	33.75	33.53	-1.26%	-
Nov 6, 2025	34.18	34.18	34.18	34.18	33.95	-2.31%	-
Nov 5, 2025	34.99	34.99	34.99	34.99	34.76	-1.21%	-
Nov 4, 2025	35.42	35.42	35.42	35.42	35.18	0.23%	-
Nov 3, 2025	35.34	35.34	35.34	35.34	35.10	1.29%	-
Oct 31, 2025	34.89	34.89	34.89	34.89	34.66	0.29%	-
Oct 30, 2025	34.79	34.79	34.79	34.79	34.56	-0.91%	-
Oct 29, 2025	35.11	35.11	35.11	35.11	34.88	-1.01%	-
Oct 28, 2025	35.47	35.47	35.47	35.47	35.23	-1.47%	-
Oct 27, 2025	34.06	36.00	34.06	36.00	35.76	9.66%	20
Oct 24, 2025	32.83	32.83	32.83	32.83	32.61	-2.29%	-
Oct 23, 2025	32.59	33.60	32.59	33.60	33.38	3.16%	1,300
Oct 22, 2025	32.57	32.57	32.57	32.57	32.35	-1.99%	-
Oct 21, 2025	32.77	33.23	32.77	33.23	33.01	2.72%	250
Oct 20, 2025	32.35	32.35	32.35	32.35	32.13	0.06%	-
Oct 17, 2025	32.33	32.33	32.33	32.33	32.11	-2.83%	-
Oct 16, 2025	33.27	33.27	33.27	33.27	33.05	2.21%	-
Oct 15, 2025	32.55	32.55	32.55	32.55	32.33	-3.84%	-
Oct 14, 2025	33.85	33.85	33.85	33.85	33.62	2.83%	-
Oct 13, 2025	32.92	32.92	32.92	32.92	32.70	-1.91%	-
Oct 10, 2025	33.45	33.95	33.45	33.56	33.34	3.01%	250
Oct 9, 2025	32.58	32.58	32.58	32.58	32.36	-1.24%	-
Oct 8, 2025	32.99	32.99	32.99	32.99	32.77	-2.71%	-
Oct 7, 2025	33.36	33.91	33.36	33.91	33.68	0.95%	23
Oct 6, 2025	33.30	33.59	33.30	33.59	33.37	0.81%	798
Oct 3, 2025	33.32	33.32	33.32	33.32	33.10	-1.80%	-
Oct 2, 2025	33.93	33.93	33.93	33.93	33.70	-0.62%	-
Oct 1, 2025	34.14	34.14	34.14	34.14	33.91	0.35%	-
Sep 30, 2025	34.02	34.02	34.02	34.02	33.79	-1.10%	-
Sep 29, 2025	34.37	35.00	34.37	34.40	34.17	-0.32%	294
Sep 26, 2025	34.51	34.51	34.51	34.51	34.28	-1.06%	-
Sep 25, 2025	34.88	34.88	34.88	34.88	34.65	2.77%	-
Sep 24, 2025	33.94	33.94	33.94	33.94	33.71	-1.05%	-
Sep 23, 2025	33.74	34.30	33.74	34.30	34.07	3.59%	1,488
Sep 22, 2025	33.11	33.11	33.11	33.11	32.89	-1.95%	-